Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 37.68 | 37.70 | 37.57 | 37.59 | 66,446 | -0.08(-0.22%) |
May 29, 2014 | 37.66 | 37.68 | 37.55 | 37.68 | 84,448 | +0.19(+0.50%) |
May 28, 2014 | 37.44 | 37.55 | 37.38 | 37.49 | 30,220 | -0.15(-0.39%) |
May 27, 2014 | 37.59 | 37.68 | 37.49 | 37.64 | 27,396 | +0.22(+0.60%) |
May 23, 2014 | 37.36 | 37.41 | 37.41 | 37.41 | 54,562 | +0.11(+0.30%) |
May 22, 2014 | 37.36 | 37.39 | 37.15 | 37.30 | 25,217 | -0.07(-0.18%) |
May 21, 2014 | 37.19 | 37.41 | 37.19 | 37.37 | 23,965 | +0.23(+0.62%) |
May 20, 2014 | 37.22 | 37.31 | 37.02 | 37.14 | 52,500 | -0.18(-0.47%) |
May 19, 2014 | 37.33 | 37.47 | 37.27 | 37.32 | 16,556 | -0.17(-0.46%) |
May 16, 2014 | 37.36 | 37.52 | 37.30 | 37.49 | 19,111 | +0.14(+0.37%) |
May 15, 2014 | 37.41 | 37.52 | 37.18 | 37.35 | 37,699 | -0.10(-0.26%) |
May 14, 2014 | 37.28 | 37.55 | 37.28 | 37.45 | 33,768 | +0.06(+0.17%) |
May 13, 2014 | 37.42 | 37.52 | 37.30 | 37.39 | 59,328 | +0.03(+0.09%) |
May 12, 2014 | 37.41 | 37.43 | 37.27 | 37.35 | 17,484 | +0.20(+0.52%) |
May 09, 2014 | 37.19 | 37.21 | 37.05 | 37.16 | 18,012 | -0.13(-0.35%) |
May 08, 2014 | 37.23 | 37.46 | 37.20 | 37.29 | 42,696 | +0.11(+0.30%) |
May 07, 2014 | 37.13 | 37.23 | 36.99 | 37.18 | 62,528 | +0.18(+0.49%) |
May 06, 2014 | 37.05 | 37.09 | 36.93 | 37.00 | 15,601 | -0.01(-0.04%) |
May 05, 2014 | 36.88 | 37.07 | 36.80 | 37.01 | 29,903 | -0.02(-0.05%) |
May 02, 2014 | 37.02 | 37.16 | 36.92 | 37.03 | 47,696 | -0.07(-0.18%) |
May 01, 2014 | 37.20 | 37.20 | 37.05 | 37.09 | 105,991 | -0.04(-0.11%) |
Apr 30, 2014 | 37.00 | 37.18 | 36.88 | 37.13 | 13,563 | +0.20(+0.55%) |
Apr 29, 2014 | 36.89 | 37.03 | 36.73 | 36.93 | 28,922 | +0.20(+0.55%) |
Apr 28, 2014 | 36.68 | 36.76 | 36.42 | 36.73 | 64,040 | +0.33(+0.90%) |
Apr 25, 2014 | 36.30 | 36.64 | 36.28 | 36.40 | 14,578 | -0.16(-0.45%) |
Apr 24, 2014 | 36.63 | 36.70 | 36.45 | 36.57 | 16,984 | -0.06(-0.17%) |
Apr 23, 2014 | 36.48 | 36.84 | 36.48 | 36.63 | 14,886 | -0.12(-0.33%) |
Apr 22, 2014 | 36.83 | 36.84 | 36.72 | 36.75 | 13,795 | +0.15(+0.40%) |
Apr 21, 2014 | 36.58 | 36.70 | 36.31 | 36.61 | 34,760 | +0.02(+0.06%) |
Apr 17, 2014 | 36.50 | 36.58 | 36.58 | 36.58 | 63,895 | +0.18(+0.50%) |
Apr 16, 2014 | 36.24 | 36.41 | 36.18 | 36.40 | 18,627 | +0.47(+1.29%) |
Apr 15, 2014 | 36.09 | 36.19 | 35.68 | 35.94 | 24,415 | -0.24(-0.67%) |
Apr 14, 2014 | 36.16 | 36.27 | 36.06 | 36.18 | 28,758 | +0.21(+0.58%) |
Apr 11, 2014 | 35.98 | 36.07 | 35.93 | 35.97 | 106,811 | -0.12(-0.33%) |
Apr 10, 2014 | 36.61 | 36.61 | 36.08 | 36.09 | 28,109 | -0.63(-1.71%) |
Apr 09, 2014 | 36.44 | 36.72 | 36.34 | 36.72 | 84,151 | +0.53(+1.45%) |
Apr 08, 2014 | 36.04 | 36.25 | 36.03 | 36.19 | 24,179 | +0.09(+0.24%) |
Apr 07, 2014 | 36.20 | 36.20 | 35.95 | 36.10 | 41,302 | -0.02(-0.06%) |
Apr 04, 2014 | 36.38 | 36.44 | 36.10 | 36.12 | 12,662 | -0.13(-0.36%) |
Apr 03, 2014 | 36.22 | 36.32 | 36.11 | 36.26 | 22,320 | -0.05(-0.13%) |
Apr 02, 2014 | 36.31 | 36.37 | 36.21 | 36.31 | 57,850 | +0.04(+0.11%) |
Apr 01, 2014 | 36.24 | 36.32 | 36.24 | 36.26 | 23,796 | +0.10(+0.27%) |
Mar 31, 2014 | 36.16 | 36.27 | 36.04 | 36.17 | 21,651 | +0.23(+0.64%) |
Mar 28, 2014 | 35.86 | 36.03 | 35.86 | 35.94 | 33,722 | +0.28(+0.80%) |
Mar 27, 2014 | 35.59 | 35.76 | 35.57 | 35.65 | 70,244 | +0.15(+0.43%) |
Mar 26, 2014 | 35.73 | 35.73 | 35.50 | 35.50 | 14,861 | -0.08(-0.21%) |
Mar 25, 2014 | 35.27 | 35.58 | 35.20 | 35.57 | 11,504 | +0.44(+1.25%) |
Mar 24, 2014 | 35.02 | 35.14 | 34.78 | 35.14 | 13,574 | +0.22(+0.62%) |
Mar 21, 2014 | 35.33 | 35.33 | 34.92 | 34.92 | 116,067 | -0.14(-0.41%) |
Mar 20, 2014 | 34.86 | 35.12 | 34.85 | 35.06 | 20,406 | +0.00(+0.00%) |
Mar 19, 2014 | 35.53 | 35.58 | 34.91 | 35.06 | 20,755 | -0.52(-1.46%) |
Mar 18, 2014 | 35.39 | 35.59 | 35.39 | 35.58 | 22,565 | +0.31(+0.87%) |
Mar 17, 2014 | 35.25 | 35.34 | 35.19 | 35.28 | 6,163 | +0.37(+1.07%) |
Mar 14, 2014 | 34.74 | 35.07 | 34.74 | 34.91 | 70,086 | +0.01(+0.02%) |
Mar 13, 2014 | 35.67 | 35.67 | 34.82 | 34.90 | 19,217 | -0.60(-1.70%) |
Mar 12, 2014 | 35.34 | 35.55 | 35.32 | 35.50 | 57,914 | -0.09(-0.25%) |
Mar 11, 2014 | 35.85 | 35.92 | 35.58 | 35.59 | 40,237 | -0.25(-0.68%) |
Mar 10, 2014 | 35.85 | 35.85 | 35.59 | 35.84 | 30,098 | -0.15(-0.40%) |
Mar 07, 2014 | 36.10 | 36.11 | 35.89 | 35.98 | 18,532 | -0.27(-0.74%) |
Mar 06, 2014 | 36.28 | 36.35 | 36.19 | 36.25 | 65,490 | +0.30(+0.84%) |
Mar 05, 2014 | 35.92 | 36.01 | 35.85 | 35.95 | 28,074 | +0.02(+0.06%) |
Mar 04, 2014 | 35.91 | 36.05 | 35.86 | 35.93 | 8,917 | +0.69(+1.96%) |