Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 37.54 | 37.71 | 37.04 | 37.28 | 1,585,962 | -0.43(-1.13%) |
May 29, 2014 | 37.61 | 37.72 | 37.12 | 37.70 | 838,882 | +0.25(+0.68%) |
May 28, 2014 | 37.37 | 37.60 | 37.21 | 37.45 | 726,575 | +0.10(+0.26%) |
May 27, 2014 | 37.30 | 37.49 | 37.11 | 37.35 | 1,067,678 | +0.19(+0.51%) |
May 23, 2014 | 36.83 | 37.16 | 37.16 | 37.16 | 534,933 | +0.24(+0.64%) |
May 22, 2014 | 36.55 | 36.96 | 36.43 | 36.93 | 484,107 | +0.31(+0.85%) |
May 21, 2014 | 36.02 | 36.62 | 35.92 | 36.62 | 710,415 | +0.78(+2.19%) |
May 20, 2014 | 36.46 | 36.48 | 35.79 | 35.83 | 1,066,443 | -0.70(-1.92%) |
May 19, 2014 | 36.16 | 36.64 | 36.08 | 36.53 | 494,489 | +0.25(+0.70%) |
May 16, 2014 | 36.26 | 36.30 | 35.89 | 36.28 | 869,543 | +0.01(+0.02%) |
May 15, 2014 | 36.52 | 36.56 | 35.90 | 36.27 | 1,122,087 | -0.36(-0.98%) |
May 14, 2014 | 37.02 | 37.03 | 36.49 | 36.63 | 635,819 | -0.46(-1.25%) |
May 13, 2014 | 37.08 | 37.20 | 36.85 | 37.09 | 1,009,110 | -0.02(-0.04%) |
May 12, 2014 | 36.52 | 37.16 | 36.50 | 37.11 | 1,006,587 | +0.77(+2.13%) |
May 09, 2014 | 36.55 | 36.61 | 35.87 | 36.34 | 818,654 | -0.31(-0.84%) |
May 08, 2014 | 36.84 | 37.08 | 36.53 | 36.64 | 1,396,952 | -0.18(-0.49%) |
May 07, 2014 | 36.07 | 36.85 | 35.66 | 36.82 | 1,591,020 | +0.90(+2.49%) |
May 06, 2014 | 35.92 | 36.24 | 35.77 | 35.93 | 703,885 | -0.07(-0.18%) |
May 05, 2014 | 36.20 | 36.25 | 35.61 | 35.99 | 1,844,175 | -0.41(-1.12%) |
May 02, 2014 | 36.59 | 36.65 | 36.30 | 36.40 | 751,165 | -0.06(-0.16%) |
May 01, 2014 | 36.36 | 36.79 | 36.01 | 36.46 | 1,293,314 | -0.02(-0.07%) |
Apr 30, 2014 | 35.55 | 36.51 | 35.44 | 36.48 | 1,379,398 | +0.83(+2.33%) |
Apr 29, 2014 | 35.59 | 35.78 | 35.32 | 35.65 | 619,008 | +0.14(+0.39%) |
Apr 28, 2014 | 35.19 | 35.59 | 34.90 | 35.51 | 1,480,400 | +0.40(+1.14%) |
Apr 25, 2014 | 35.83 | 35.83 | 34.93 | 35.11 | 1,310,396 | -0.79(-2.20%) |
Apr 24, 2014 | 35.90 | 36.56 | 35.44 | 35.90 | 1,932,800 | +0.53(+1.50%) |
Apr 23, 2014 | 35.76 | 35.76 | 35.24 | 35.37 | 2,105,138 | +0.37(+1.05%) |
Apr 22, 2014 | 34.70 | 35.28 | 34.64 | 35.01 | 1,117,627 | +0.63(+1.82%) |
Apr 21, 2014 | 34.36 | 34.70 | 34.25 | 34.38 | 1,103,857 | +0.03(+0.09%) |
Apr 17, 2014 | 33.57 | 34.35 | 34.35 | 34.35 | 861,939 | +0.55(+1.64%) |
Apr 16, 2014 | 33.10 | 33.80 | 33.06 | 33.79 | 940,003 | +1.05(+3.21%) |
Apr 15, 2014 | 32.71 | 33.13 | 32.22 | 32.74 | 1,051,242 | +0.10(+0.30%) |
Apr 14, 2014 | 32.61 | 32.78 | 32.30 | 32.65 | 1,107,771 | +0.28(+0.88%) |
Apr 11, 2014 | 32.87 | 33.08 | 32.28 | 32.36 | 1,172,601 | -0.72(-2.19%) |
Apr 10, 2014 | 34.10 | 34.20 | 33.04 | 33.09 | 713,175 | -1.08(-3.17%) |
Apr 09, 2014 | 34.23 | 34.24 | 33.70 | 34.17 | 903,193 | +0.06(+0.17%) |
Apr 08, 2014 | 33.42 | 34.18 | 33.22 | 34.11 | 1,452,850 | +0.63(+1.87%) |
Apr 07, 2014 | 33.77 | 33.85 | 32.93 | 33.49 | 1,241,047 | -0.33(-0.99%) |
Apr 04, 2014 | 34.67 | 35.10 | 33.71 | 33.82 | 1,379,379 | -0.69(-2.01%) |
Apr 03, 2014 | 34.62 | 34.88 | 34.41 | 34.51 | 1,140,708 | +0.00(+0.00%) |
Apr 02, 2014 | 34.87 | 34.88 | 34.48 | 34.51 | 1,109,231 | -0.22(-0.63%) |
Apr 01, 2014 | 34.36 | 34.76 | 34.16 | 34.73 | 1,164,820 | +0.57(+1.67%) |
Mar 31, 2014 | 33.91 | 34.27 | 33.73 | 34.16 | 960,871 | +0.61(+1.82%) |
Mar 28, 2014 | 33.63 | 33.92 | 33.47 | 33.55 | 843,256 | +0.08(+0.24%) |
Mar 27, 2014 | 34.10 | 34.10 | 33.36 | 33.47 | 1,071,949 | -0.60(-1.77%) |
Mar 26, 2014 | 34.59 | 34.70 | 34.02 | 34.07 | 912,391 | -0.37(-1.09%) |
Mar 25, 2014 | 34.55 | 34.59 | 33.92 | 34.45 | 886,098 | +0.22(+0.64%) |
Mar 24, 2014 | 34.66 | 34.80 | 33.96 | 34.23 | 913,017 | -0.36(-1.04%) |
Mar 21, 2014 | 34.32 | 34.91 | 34.22 | 34.58 | 1,540,887 | +0.56(+1.65%) |
Mar 20, 2014 | 33.82 | 34.05 | 33.57 | 34.02 | 707,733 | +0.07(+0.22%) |
Mar 19, 2014 | 34.33 | 34.51 | 33.63 | 33.95 | 735,979 | -0.41(-1.18%) |
Mar 18, 2014 | 33.88 | 34.37 | 33.79 | 34.36 | 752,732 | +0.50(+1.47%) |
Mar 17, 2014 | 33.70 | 34.07 | 33.45 | 33.86 | 826,240 | +0.28(+0.82%) |
Mar 14, 2014 | 33.31 | 33.70 | 33.27 | 33.58 | 856,983 | +0.14(+0.41%) |
Mar 13, 2014 | 34.33 | 34.41 | 33.34 | 33.44 | 792,404 | -0.76(-2.21%) |
Mar 12, 2014 | 33.92 | 34.21 | 33.58 | 34.20 | 927,601 | +0.04(+0.12%) |
Mar 11, 2014 | 34.58 | 34.75 | 34.06 | 34.16 | 987,034 | -0.36(-1.04%) |
Mar 10, 2014 | 34.80 | 34.96 | 34.29 | 34.52 | 1,020,564 | -0.33(-0.96%) |
Mar 07, 2014 | 34.71 | 34.98 | 34.58 | 34.85 | 1,607,467 | +0.51(+1.49%) |
Mar 06, 2014 | 33.97 | 34.45 | 33.88 | 34.34 | 1,795,520 | +0.42(+1.25%) |
Mar 05, 2014 | 33.70 | 33.97 | 33.41 | 33.92 | 1,652,318 | +0.24(+0.70%) |
Mar 04, 2014 | 33.36 | 33.82 | 33.34 | 33.68 | 1,102,770 | +0.65(+1.97%) |