Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 37.33 | 37.53 | 37.10 | 37.30 | 178,819 | -0.04(-0.11%) |
May 29, 2014 | 37.44 | 37.48 | 37.23 | 37.34 | 75,454 | -0.13(-0.36%) |
May 28, 2014 | 37.67 | 38.13 | 37.37 | 37.47 | 130,154 | -0.38(-1.00%) |
May 27, 2014 | 37.57 | 37.93 | 37.49 | 37.85 | 112,780 | +0.58(+1.56%) |
May 23, 2014 | 37.02 | 37.27 | 37.27 | 37.27 | 261,711 | -0.11(-0.30%) |
May 22, 2014 | 37.06 | 37.50 | 36.85 | 37.38 | 86,337 | +0.48(+1.29%) |
May 21, 2014 | 37.48 | 37.48 | 36.82 | 36.90 | 204,211 | -0.41(-1.09%) |
May 20, 2014 | 37.53 | 37.53 | 36.82 | 37.31 | 340,043 | -0.43(-1.15%) |
May 19, 2014 | 37.43 | 37.89 | 37.43 | 37.74 | 74,000 | +0.27(+0.73%) |
May 16, 2014 | 37.31 | 37.66 | 37.27 | 37.47 | 138,099 | +0.16(+0.42%) |
May 15, 2014 | 37.60 | 37.60 | 36.73 | 37.31 | 136,818 | -0.51(-1.35%) |
May 14, 2014 | 38.25 | 38.25 | 37.65 | 37.82 | 152,375 | -0.45(-1.17%) |
May 13, 2014 | 38.12 | 38.52 | 38.12 | 38.27 | 170,094 | +0.15(+0.40%) |
May 12, 2014 | 37.82 | 38.43 | 37.58 | 38.12 | 224,987 | +0.36(+0.94%) |
May 09, 2014 | 37.34 | 37.92 | 37.31 | 37.76 | 158,112 | +0.25(+0.68%) |
May 08, 2014 | 37.37 | 38.07 | 37.23 | 37.51 | 218,928 | +0.02(+0.05%) |
May 07, 2014 | 37.62 | 37.71 | 36.71 | 37.49 | 225,852 | -0.28(-0.75%) |
May 06, 2014 | 38.05 | 38.61 | 37.65 | 37.78 | 229,062 | -0.26(-0.68%) |
May 05, 2014 | 37.80 | 38.64 | 37.59 | 38.03 | 251,354 | -0.44(-1.14%) |
May 02, 2014 | 38.24 | 38.70 | 37.94 | 38.47 | 610,067 | +0.16(+0.43%) |
May 01, 2014 | 36.93 | 38.40 | 36.89 | 38.31 | 465,885 | +0.06(+0.16%) |
Apr 30, 2014 | 38.70 | 40.02 | 37.88 | 38.25 | 1,061,210 | +1.80(+4.93%) |
Apr 29, 2014 | 35.40 | 36.57 | 35.15 | 36.45 | 237,067 | +1.02(+2.87%) |
Apr 28, 2014 | 35.68 | 35.79 | 34.45 | 35.43 | 236,269 | -0.24(-0.69%) |
Apr 25, 2014 | 35.96 | 36.44 | 35.29 | 35.68 | 222,318 | -0.40(-1.11%) |
Apr 24, 2014 | 36.88 | 36.88 | 36.00 | 36.08 | 191,329 | -0.69(-1.86%) |
Apr 23, 2014 | 36.70 | 37.29 | 36.61 | 36.76 | 235,752 | +0.12(+0.34%) |
Apr 22, 2014 | 36.33 | 36.96 | 36.23 | 36.64 | 238,834 | +0.36(+0.99%) |
Apr 21, 2014 | 36.33 | 36.69 | 36.02 | 36.28 | 54,377 | +0.07(+0.20%) |
Apr 17, 2014 | 36.28 | 36.21 | 36.21 | 36.21 | 182,539 | -0.14(-0.38%) |
Apr 16, 2014 | 35.85 | 36.34 | 35.65 | 36.34 | 138,035 | +0.81(+2.29%) |
Apr 15, 2014 | 35.82 | 36.17 | 35.15 | 35.53 | 177,983 | -0.19(-0.54%) |
Apr 14, 2014 | 35.37 | 35.95 | 35.22 | 35.72 | 217,080 | +0.72(+2.06%) |
Apr 11, 2014 | 35.46 | 35.72 | 34.80 | 35.00 | 102,462 | -0.77(-2.14%) |
Apr 10, 2014 | 36.40 | 36.47 | 35.59 | 35.76 | 184,392 | -0.63(-1.72%) |
Apr 09, 2014 | 36.75 | 36.75 | 35.94 | 36.39 | 191,401 | -0.22(-0.61%) |
Apr 08, 2014 | 36.04 | 36.88 | 36.04 | 36.61 | 194,874 | +0.69(+1.93%) |
Apr 07, 2014 | 37.03 | 37.03 | 35.80 | 35.92 | 237,596 | -1.17(-3.14%) |
Apr 04, 2014 | 37.68 | 37.77 | 36.74 | 37.09 | 358,065 | -0.32(-0.86%) |
Apr 03, 2014 | 37.56 | 37.69 | 37.40 | 37.41 | 224,804 | -0.13(-0.34%) |
Apr 02, 2014 | 37.09 | 37.58 | 37.09 | 37.54 | 176,703 | +0.50(+1.36%) |
Apr 01, 2014 | 36.93 | 37.18 | 36.87 | 37.03 | 141,663 | +0.27(+0.73%) |
Mar 31, 2014 | 36.61 | 37.09 | 36.36 | 36.77 | 218,222 | +0.39(+1.08%) |
Mar 28, 2014 | 36.31 | 36.85 | 35.97 | 36.37 | 175,624 | +0.07(+0.18%) |
Mar 27, 2014 | 35.90 | 36.53 | 35.90 | 36.31 | 227,639 | +0.39(+1.09%) |
Mar 26, 2014 | 35.94 | 36.89 | 35.89 | 35.92 | 191,592 | +0.06(+0.16%) |
Mar 25, 2014 | 36.39 | 36.81 | 35.64 | 35.86 | 343,687 | -0.45(-1.24%) |
Mar 24, 2014 | 36.83 | 36.95 | 35.84 | 36.31 | 311,360 | -0.42(-1.15%) |
Mar 21, 2014 | 37.51 | 37.51 | 36.61 | 36.73 | 288,248 | -0.55(-1.47%) |
Mar 20, 2014 | 37.15 | 37.29 | 36.78 | 37.28 | 135,569 | +0.07(+0.19%) |
Mar 19, 2014 | 37.45 | 37.58 | 36.94 | 37.21 | 124,327 | -0.20(-0.55%) |
Mar 18, 2014 | 37.30 | 37.50 | 36.93 | 37.41 | 190,475 | +0.11(+0.30%) |
Mar 17, 2014 | 37.27 | 37.72 | 36.77 | 37.30 | 222,410 | +0.28(+0.76%) |
Mar 14, 2014 | 36.83 | 37.13 | 36.45 | 37.02 | 141,713 | +0.08(+0.23%) |
Mar 13, 2014 | 37.20 | 37.21 | 36.82 | 36.93 | 163,355 | -0.12(-0.31%) |
Mar 12, 2014 | 37.02 | 37.29 | 36.65 | 37.05 | 150,943 | -0.22(-0.60%) |
Mar 11, 2014 | 37.28 | 37.37 | 36.95 | 37.27 | 125,923 | -0.09(-0.24%) |
Mar 10, 2014 | 37.39 | 37.63 | 37.17 | 37.36 | 86,924 | -0.00(-0.01%) |
Mar 07, 2014 | 37.58 | 37.93 | 37.09 | 37.37 | 290,892 | +0.03(+0.08%) |
Mar 06, 2014 | 37.59 | 37.70 | 37.29 | 37.34 | 102,919 | -0.12(-0.33%) |
Mar 05, 2014 | 37.84 | 37.84 | 37.30 | 37.46 | 154,488 | -0.38(-1.00%) |
Mar 04, 2014 | 37.41 | 38.21 | 36.92 | 37.84 | 297,826 | +0.93(+2.52%) |