Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 37.47 | 37.77 | 37.14 | 37.71 | 315,655 | +0.18(+0.47%) |
May 29, 2014 | 37.39 | 37.80 | 37.14 | 37.53 | 156,548 | +0.19(+0.52%) |
May 28, 2014 | 37.18 | 37.37 | 37.14 | 37.34 | 331,940 | +0.06(+0.15%) |
May 27, 2014 | 37.28 | 37.50 | 37.05 | 37.28 | 135,296 | +0.02(+0.06%) |
May 23, 2014 | 37.45 | 37.26 | 37.26 | 37.26 | 170,865 | -0.13(-0.34%) |
May 22, 2014 | 37.27 | 37.47 | 37.26 | 37.38 | 86,431 | +0.03(+0.07%) |
May 21, 2014 | 37.39 | 37.80 | 37.32 | 37.36 | 145,691 | -0.13(-0.34%) |
May 20, 2014 | 37.56 | 37.67 | 37.26 | 37.48 | 146,799 | -0.01(-0.01%) |
May 19, 2014 | 37.63 | 37.79 | 37.31 | 37.49 | 194,962 | -0.18(-0.47%) |
May 16, 2014 | 37.51 | 37.77 | 37.30 | 37.67 | 204,078 | +0.27(+0.73%) |
May 15, 2014 | 37.24 | 37.62 | 36.95 | 37.39 | 172,180 | +0.25(+0.68%) |
May 14, 2014 | 36.92 | 37.18 | 36.69 | 37.14 | 147,308 | +0.10(+0.27%) |
May 13, 2014 | 37.36 | 37.71 | 36.95 | 37.04 | 149,756 | -0.12(-0.32%) |
May 12, 2014 | 36.84 | 37.22 | 36.72 | 37.16 | 135,602 | +0.45(+1.21%) |
May 09, 2014 | 36.74 | 36.92 | 36.53 | 36.72 | 157,360 | +0.05(+0.14%) |
May 08, 2014 | 36.82 | 37.11 | 36.50 | 36.67 | 513,267 | -0.30(-0.82%) |
May 07, 2014 | 35.39 | 37.23 | 35.20 | 36.97 | 304,821 | +0.88(+2.44%) |
May 06, 2014 | 36.45 | 36.60 | 36.06 | 36.09 | 314,361 | -0.46(-1.25%) |
May 05, 2014 | 35.65 | 36.60 | 35.58 | 36.55 | 197,308 | +0.84(+2.35%) |
May 02, 2014 | 35.66 | 35.84 | 35.50 | 35.71 | 212,825 | +0.01(+0.03%) |
May 01, 2014 | 35.44 | 36.35 | 35.44 | 35.70 | 200,202 | +0.08(+0.22%) |
Apr 30, 2014 | 35.64 | 36.00 | 35.25 | 35.62 | 160,565 | -0.06(-0.16%) |
Apr 29, 2014 | 35.74 | 36.22 | 35.49 | 35.68 | 586,090 | +0.04(+0.12%) |
Apr 28, 2014 | 35.29 | 35.73 | 35.21 | 35.63 | 325,602 | +0.30(+0.86%) |
Apr 25, 2014 | 35.78 | 35.84 | 35.01 | 35.33 | 436,231 | -0.60(-1.67%) |
Apr 24, 2014 | 36.16 | 36.29 | 35.78 | 35.93 | 230,267 | -0.08(-0.23%) |
Apr 23, 2014 | 35.94 | 36.09 | 35.64 | 36.01 | 217,707 | +0.15(+0.42%) |
Apr 22, 2014 | 35.52 | 35.88 | 35.52 | 35.86 | 209,364 | +0.21(+0.59%) |
Apr 21, 2014 | 35.36 | 35.65 | 35.25 | 35.65 | 150,870 | +0.46(+1.31%) |
Apr 17, 2014 | 35.29 | 35.19 | 35.19 | 35.19 | 220,361 | +0.10(+0.30%) |
Apr 16, 2014 | 35.40 | 35.40 | 34.80 | 35.09 | 215,513 | -0.11(-0.33%) |
Apr 15, 2014 | 35.67 | 35.71 | 34.87 | 35.21 | 290,915 | -0.35(-1.00%) |
Apr 14, 2014 | 35.33 | 35.92 | 35.33 | 35.56 | 223,888 | +0.20(+0.56%) |
Apr 11, 2014 | 34.44 | 35.40 | 34.28 | 35.36 | 446,451 | +0.97(+2.81%) |
Apr 10, 2014 | 34.34 | 34.92 | 34.21 | 34.40 | 266,934 | -0.04(-0.11%) |
Apr 09, 2014 | 34.49 | 34.64 | 34.26 | 34.43 | 207,131 | -0.05(-0.15%) |
Apr 08, 2014 | 34.47 | 34.64 | 34.19 | 34.49 | 257,629 | +0.01(+0.02%) |
Apr 07, 2014 | 34.85 | 35.11 | 34.43 | 34.48 | 402,728 | -0.30(-0.86%) |
Apr 04, 2014 | 35.89 | 35.93 | 34.70 | 34.78 | 457,035 | -0.87(-2.44%) |
Apr 03, 2014 | 35.63 | 35.78 | 35.03 | 35.65 | 264,063 | +0.21(+0.60%) |
Apr 02, 2014 | 35.07 | 35.49 | 34.77 | 35.44 | 376,850 | +0.23(+0.67%) |
Apr 01, 2014 | 34.55 | 35.25 | 34.53 | 35.20 | 397,767 | +0.66(+1.90%) |
Mar 31, 2014 | 34.44 | 34.70 | 34.10 | 34.54 | 272,333 | +0.13(+0.38%) |
Mar 28, 2014 | 34.21 | 34.42 | 33.91 | 34.41 | 206,716 | +0.20(+0.59%) |
Mar 27, 2014 | 34.01 | 34.39 | 33.68 | 34.21 | 210,061 | +0.25(+0.74%) |
Mar 26, 2014 | 33.83 | 34.18 | 33.72 | 33.96 | 142,911 | +0.12(+0.35%) |
Mar 25, 2014 | 33.65 | 33.98 | 33.38 | 33.84 | 304,556 | +0.21(+0.64%) |
Mar 24, 2014 | 33.84 | 34.15 | 32.95 | 33.62 | 436,008 | -0.06(-0.17%) |
Mar 21, 2014 | 34.05 | 34.26 | 33.66 | 33.68 | 1,036,811 | -0.22(-0.65%) |
Mar 20, 2014 | 33.31 | 33.95 | 33.04 | 33.90 | 496,278 | +0.41(+1.23%) |
Mar 19, 2014 | 33.94 | 33.94 | 33.29 | 33.49 | 378,143 | -0.35(-1.03%) |
Mar 18, 2014 | 34.19 | 34.19 | 33.71 | 33.84 | 281,288 | -0.26(-0.75%) |
Mar 17, 2014 | 33.68 | 34.09 | 33.28 | 34.09 | 339,977 | +0.41(+1.21%) |
Mar 14, 2014 | 33.57 | 34.25 | 33.40 | 33.69 | 195,184 | +0.12(+0.36%) |
Mar 13, 2014 | 33.87 | 34.03 | 33.33 | 33.57 | 289,610 | -0.37(-1.09%) |
Mar 12, 2014 | 33.75 | 34.02 | 33.48 | 33.94 | 173,843 | +0.10(+0.31%) |
Mar 11, 2014 | 33.76 | 34.08 | 33.61 | 33.83 | 362,457 | +0.03(+0.08%) |
Mar 10, 2014 | 33.67 | 33.89 | 33.36 | 33.81 | 275,043 | +0.20(+0.61%) |
Mar 07, 2014 | 33.49 | 33.73 | 33.45 | 33.60 | 282,821 | +0.10(+0.30%) |
Mar 06, 2014 | 33.26 | 33.74 | 33.10 | 33.50 | 443,261 | +0.14(+0.42%) |
Mar 05, 2014 | 33.36 | 33.61 | 33.19 | 33.36 | 235,721 | +0.10(+0.30%) |
Mar 04, 2014 | 33.69 | 33.85 | 33.24 | 33.26 | 562,584 | -0.40(-1.18%) |