Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 35.21 | 35.31 | 35.03 | 35.21 | 157,149 | -0.02(-0.04%) |
May 29, 2014 | 35.33 | 35.35 | 35.02 | 35.22 | 190,082 | +0.02(+0.04%) |
May 28, 2014 | 35.02 | 35.36 | 34.67 | 35.21 | 232,854 | +0.24(+0.68%) |
May 27, 2014 | 35.47 | 35.52 | 34.71 | 34.97 | 363,063 | -0.22(-0.62%) |
May 23, 2014 | 35.09 | 35.19 | 35.19 | 35.19 | 208,370 | -0.07(-0.21%) |
May 22, 2014 | 35.05 | 35.40 | 34.89 | 35.26 | 92,846 | +0.21(+0.59%) |
May 21, 2014 | 34.33 | 35.35 | 34.33 | 35.05 | 358,779 | +0.81(+2.38%) |
May 20, 2014 | 35.09 | 35.09 | 33.97 | 34.24 | 435,830 | -0.81(-2.32%) |
May 19, 2014 | 34.42 | 35.29 | 34.36 | 35.05 | 308,376 | +0.45(+1.30%) |
May 16, 2014 | 34.19 | 34.62 | 33.85 | 34.60 | 211,821 | +0.35(+1.02%) |
May 15, 2014 | 34.17 | 34.39 | 33.81 | 34.26 | 346,367 | -0.05(-0.16%) |
May 14, 2014 | 35.09 | 35.17 | 34.07 | 34.31 | 412,936 | -0.78(-2.21%) |
May 13, 2014 | 35.80 | 35.93 | 34.86 | 35.09 | 423,400 | -0.69(-1.93%) |
May 12, 2014 | 35.05 | 35.88 | 34.83 | 35.78 | 268,446 | +0.81(+2.33%) |
May 09, 2014 | 34.89 | 35.23 | 34.36 | 34.96 | 460,872 | +0.00(+0.00%) |
May 08, 2014 | 34.81 | 35.60 | 34.81 | 34.96 | 477,791 | +0.17(+0.49%) |
May 07, 2014 | 34.75 | 34.96 | 34.35 | 34.79 | 214,383 | +0.06(+0.18%) |
May 06, 2014 | 34.90 | 35.28 | 34.67 | 34.73 | 285,434 | -0.42(-1.19%) |
May 05, 2014 | 34.50 | 35.27 | 34.33 | 35.15 | 420,165 | +0.40(+1.14%) |
May 02, 2014 | 34.24 | 35.05 | 34.24 | 34.75 | 311,671 | +0.50(+1.45%) |
May 01, 2014 | 34.12 | 34.50 | 33.43 | 34.26 | 500,981 | +0.08(+0.23%) |
Apr 30, 2014 | 33.69 | 34.31 | 33.36 | 34.18 | 368,961 | +0.40(+1.17%) |
Apr 29, 2014 | 34.09 | 34.36 | 33.73 | 33.78 | 280,763 | -0.16(-0.46%) |
Apr 28, 2014 | 34.57 | 34.71 | 33.53 | 33.94 | 865,444 | -0.60(-1.73%) |
Apr 25, 2014 | 34.59 | 34.72 | 34.26 | 34.53 | 564,623 | -0.02(-0.07%) |
Apr 24, 2014 | 34.98 | 35.44 | 34.50 | 34.56 | 718,683 | -0.48(-1.37%) |
Apr 23, 2014 | 35.89 | 35.96 | 35.01 | 35.04 | 830,665 | -0.85(-2.38%) |
Apr 22, 2014 | 35.99 | 36.38 | 35.72 | 35.89 | 459,568 | -0.02(-0.06%) |
Apr 21, 2014 | 35.77 | 36.30 | 35.55 | 35.92 | 426,960 | -0.02(-0.06%) |
Apr 17, 2014 | 36.33 | 35.94 | 35.94 | 35.94 | 791,190 | -1.11(-2.99%) |
Apr 16, 2014 | 36.74 | 37.13 | 36.52 | 37.05 | 317,282 | +0.40(+1.08%) |
Apr 15, 2014 | 36.68 | 37.06 | 36.06 | 36.65 | 483,022 | -0.02(-0.06%) |
Apr 14, 2014 | 36.52 | 36.88 | 36.43 | 36.68 | 265,213 | +0.36(+0.98%) |
Apr 11, 2014 | 36.12 | 36.58 | 36.12 | 36.32 | 490,150 | -0.22(-0.59%) |
Apr 10, 2014 | 36.84 | 36.98 | 36.25 | 36.54 | 524,604 | -0.36(-0.97%) |
Apr 09, 2014 | 36.73 | 36.97 | 36.57 | 36.89 | 199,988 | +0.17(+0.46%) |
Apr 08, 2014 | 36.61 | 37.05 | 36.42 | 36.72 | 412,274 | +0.09(+0.23%) |
Apr 07, 2014 | 36.33 | 36.75 | 36.21 | 36.64 | 456,008 | +0.18(+0.49%) |
Apr 04, 2014 | 37.06 | 37.06 | 36.24 | 36.46 | 350,410 | -0.31(-0.84%) |
Apr 03, 2014 | 37.04 | 37.27 | 36.61 | 36.77 | 245,150 | -0.17(-0.46%) |
Apr 02, 2014 | 36.78 | 37.31 | 36.50 | 36.94 | 322,855 | +0.10(+0.27%) |
Apr 01, 2014 | 36.05 | 36.85 | 35.66 | 36.84 | 417,710 | +0.83(+2.30%) |
Mar 31, 2014 | 35.60 | 36.09 | 35.23 | 36.01 | 300,688 | +0.71(+2.00%) |
Mar 28, 2014 | 35.14 | 35.57 | 35.08 | 35.30 | 330,028 | +0.18(+0.51%) |
Mar 27, 2014 | 35.68 | 35.86 | 35.00 | 35.12 | 238,890 | -0.54(-1.50%) |
Mar 26, 2014 | 35.86 | 36.02 | 35.61 | 35.66 | 338,373 | +0.05(+0.15%) |
Mar 25, 2014 | 35.85 | 36.06 | 35.53 | 35.60 | 371,993 | -0.12(-0.33%) |
Mar 24, 2014 | 35.84 | 35.84 | 35.35 | 35.72 | 280,243 | -0.02(-0.06%) |
Mar 21, 2014 | 35.81 | 36.30 | 35.69 | 35.74 | 543,768 | +0.21(+0.59%) |
Mar 20, 2014 | 35.24 | 35.78 | 34.97 | 35.54 | 257,919 | +0.29(+0.81%) |
Mar 19, 2014 | 35.44 | 35.67 | 35.03 | 35.25 | 377,355 | -0.18(-0.50%) |
Mar 18, 2014 | 35.05 | 35.47 | 34.98 | 35.43 | 194,380 | +0.40(+1.15%) |
Mar 17, 2014 | 35.25 | 35.25 | 34.97 | 35.02 | 481,968 | +0.00(+0.00%) |
Mar 14, 2014 | 33.94 | 35.06 | 33.94 | 35.02 | 339,304 | +1.14(+3.36%) |
Mar 13, 2014 | 34.41 | 34.57 | 33.84 | 33.88 | 429,944 | -0.48(-1.40%) |
Mar 12, 2014 | 34.75 | 34.75 | 34.30 | 34.36 | 551,606 | -0.62(-1.77%) |
Mar 11, 2014 | 35.73 | 35.74 | 34.71 | 34.98 | 497,563 | -0.78(-2.19%) |
Mar 10, 2014 | 35.59 | 35.87 | 35.29 | 35.77 | 418,700 | +0.22(+0.63%) |
Mar 07, 2014 | 35.92 | 35.94 | 35.25 | 35.54 | 392,682 | -0.19(-0.54%) |
Mar 06, 2014 | 36.14 | 36.33 | 35.36 | 35.74 | 307,263 | -0.40(-1.09%) |
Mar 05, 2014 | 36.32 | 36.56 | 36.04 | 36.13 | 270,752 | -0.22(-0.60%) |
Mar 04, 2014 | 35.43 | 36.46 | 35.41 | 36.35 | 1,219,823 | +1.44(+4.13%) |