Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 35.67 | 35.86 | 35.64 | 35.84 | 127,040 | -0.05(-0.15%) |
May 29, 2014 | 35.97 | 35.98 | 35.71 | 35.90 | 247,160 | -0.20(-0.55%) |
May 28, 2014 | 36.00 | 36.15 | 35.91 | 36.10 | 146,514 | -0.13(-0.36%) |
May 27, 2014 | 36.16 | 36.25 | 36.08 | 36.23 | 126,461 | +0.26(+0.73%) |
May 23, 2014 | 35.83 | 35.97 | 35.97 | 35.97 | 198,431 | -0.34(-0.93%) |
May 22, 2014 | 36.24 | 36.34 | 36.17 | 36.31 | 165,552 | -0.22(-0.59%) |
May 21, 2014 | 36.32 | 36.54 | 36.28 | 36.52 | 132,284 | +0.49(+1.37%) |
May 20, 2014 | 36.06 | 36.21 | 35.95 | 36.03 | 242,144 | -0.16(-0.45%) |
May 19, 2014 | 36.07 | 36.19 | 35.96 | 36.19 | 247,590 | -0.45(-1.22%) |
May 16, 2014 | 36.21 | 36.64 | 36.12 | 36.64 | 967,751 | +0.71(+1.97%) |
May 15, 2014 | 36.15 | 36.15 | 35.74 | 35.93 | 303,296 | -0.32(-0.87%) |
May 14, 2014 | 36.35 | 36.50 | 36.22 | 36.25 | 201,794 | -0.35(-0.97%) |
May 13, 2014 | 36.49 | 36.62 | 36.39 | 36.60 | 242,555 | +0.28(+0.76%) |
May 12, 2014 | 36.00 | 36.32 | 35.82 | 36.32 | 852,783 | +0.77(+2.16%) |
May 09, 2014 | 35.54 | 35.63 | 35.36 | 35.55 | 2,207,239 | -0.57(-1.58%) |
May 08, 2014 | 36.06 | 36.41 | 36.02 | 36.12 | 182,962 | +0.06(+0.17%) |
May 07, 2014 | 35.84 | 36.09 | 35.64 | 36.06 | 168,355 | +0.31(+0.86%) |
May 06, 2014 | 35.82 | 35.91 | 35.65 | 35.75 | 196,454 | +0.23(+0.65%) |
May 05, 2014 | 35.32 | 35.53 | 35.14 | 35.52 | 133,699 | -0.05(-0.13%) |
May 02, 2014 | 35.58 | 35.71 | 35.42 | 35.57 | 219,550 | -0.18(-0.50%) |
May 01, 2014 | 35.79 | 35.87 | 35.53 | 35.74 | 183,921 | +0.20(+0.56%) |
Apr 30, 2014 | 35.02 | 35.55 | 35.01 | 35.54 | 122,239 | +0.40(+1.14%) |
Apr 29, 2014 | 34.84 | 35.18 | 34.83 | 35.14 | 197,088 | +0.68(+1.99%) |
Apr 28, 2014 | 34.57 | 34.73 | 34.19 | 34.46 | 140,915 | -0.32(-0.93%) |
Apr 25, 2014 | 34.66 | 34.83 | 34.59 | 34.78 | 204,781 | -0.06(-0.18%) |
Apr 24, 2014 | 34.68 | 34.88 | 34.44 | 34.84 | 180,608 | +0.33(+0.96%) |
Apr 23, 2014 | 34.53 | 34.57 | 34.38 | 34.51 | 105,145 | -0.20(-0.58%) |
Apr 22, 2014 | 34.73 | 34.84 | 34.58 | 34.71 | 110,710 | +0.21(+0.60%) |
Apr 21, 2014 | 34.40 | 34.53 | 34.38 | 34.51 | 95,661 | +0.04(+0.11%) |
Apr 17, 2014 | 34.08 | 34.47 | 34.47 | 34.47 | 130,987 | +0.78(+2.33%) |
Apr 16, 2014 | 33.51 | 33.71 | 33.25 | 33.68 | 311,074 | +0.60(+1.81%) |
Apr 15, 2014 | 33.34 | 33.47 | 32.64 | 33.08 | 164,667 | -0.35(-1.04%) |
Apr 14, 2014 | 33.51 | 33.57 | 33.19 | 33.43 | 191,803 | -0.11(-0.32%) |
Apr 11, 2014 | 33.33 | 33.66 | 33.27 | 33.54 | 513,048 | -0.04(-0.11%) |
Apr 10, 2014 | 34.18 | 34.34 | 33.52 | 33.57 | 255,986 | -0.78(-2.26%) |
Apr 09, 2014 | 33.99 | 34.38 | 33.77 | 34.35 | 239,529 | +0.82(+2.46%) |
Apr 08, 2014 | 33.32 | 33.59 | 33.19 | 33.53 | 191,594 | +0.05(+0.16%) |
Apr 07, 2014 | 33.76 | 33.80 | 33.37 | 33.47 | 202,009 | -0.44(-1.29%) |
Apr 04, 2014 | 34.29 | 34.52 | 33.89 | 33.91 | 320,782 | +0.17(+0.50%) |
Apr 03, 2014 | 33.81 | 33.93 | 33.54 | 33.74 | 128,998 | -0.25(-0.75%) |
Apr 02, 2014 | 33.88 | 34.04 | 33.84 | 34.00 | 193,830 | +0.22(+0.64%) |
Apr 01, 2014 | 33.58 | 33.81 | 33.48 | 33.78 | 191,849 | +1.05(+3.20%) |
Mar 31, 2014 | 33.01 | 33.02 | 32.55 | 32.74 | 300,679 | +0.07(+0.21%) |
Mar 28, 2014 | 32.38 | 33.30 | 32.21 | 32.67 | 684,252 | -0.95(-2.82%) |
Mar 27, 2014 | 33.74 | 33.81 | 33.53 | 33.61 | 263,583 | +0.31(+0.92%) |
Mar 26, 2014 | 33.81 | 33.83 | 33.28 | 33.31 | 219,681 | -0.15(-0.45%) |
Mar 25, 2014 | 33.28 | 33.52 | 33.13 | 33.46 | 273,859 | +0.42(+1.26%) |
Mar 24, 2014 | 33.25 | 33.28 | 32.82 | 33.04 | 258,446 | -0.06(-0.18%) |
Mar 21, 2014 | 33.33 | 33.48 | 33.07 | 33.10 | 424,683 | -0.55(-1.64%) |
Mar 20, 2014 | 33.70 | 33.87 | 33.57 | 33.65 | 223,868 | +0.28(+0.84%) |
Mar 19, 2014 | 34.27 | 34.27 | 33.12 | 33.37 | 526,527 | -1.05(-3.05%) |
Mar 18, 2014 | 33.95 | 34.52 | 33.93 | 34.42 | 368,900 | +0.25(+0.73%) |
Mar 17, 2014 | 34.09 | 34.51 | 34.06 | 34.17 | 232,716 | +0.32(+0.94%) |
Mar 14, 2014 | 33.99 | 34.23 | 33.72 | 33.86 | 874,926 | -0.48(-1.41%) |
Mar 13, 2014 | 34.93 | 34.99 | 34.28 | 34.34 | 213,161 | -0.94(-2.68%) |
Mar 12, 2014 | 35.35 | 35.44 | 35.15 | 35.29 | 206,117 | +1.06(+3.09%) |
Mar 11, 2014 | 34.32 | 34.52 | 34.13 | 34.23 | 172,097 | -0.09(-0.26%) |
Mar 10, 2014 | 34.17 | 34.36 | 33.94 | 34.32 | 303,444 | -0.49(-1.41%) |
Mar 07, 2014 | 35.04 | 35.10 | 34.56 | 34.81 | 223,598 | -0.11(-0.32%) |
Mar 06, 2014 | 34.88 | 35.10 | 34.65 | 34.92 | 382,132 | +0.33(+0.96%) |
Mar 05, 2014 | 34.58 | 34.67 | 34.49 | 34.59 | 184,752 | -0.28(-0.80%) |
Mar 04, 2014 | 34.67 | 34.94 | 34.55 | 34.87 | 276,754 | +1.05(+3.11%) |