Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 36.45 | 36.89 | 36.36 | 36.58 | 1,598,971 | +0.14(+0.38%) |
May 29, 2014 | 36.84 | 36.94 | 36.17 | 36.44 | 2,074,914 | -0.36(-0.99%) |
May 28, 2014 | 36.71 | 36.88 | 36.31 | 36.81 | 2,181,088 | +0.04(+0.10%) |
May 27, 2014 | 37.28 | 37.28 | 36.75 | 36.77 | 1,902,246 | -0.37(-1.00%) |
May 23, 2014 | 37.31 | 37.14 | 37.14 | 37.14 | 4,068,082 | +0.59(+1.62%) |
May 22, 2014 | 36.25 | 36.76 | 36.20 | 36.55 | 1,382,103 | +0.44(+1.22%) |
May 21, 2014 | 36.51 | 36.70 | 35.74 | 36.11 | 2,015,465 | -0.20(-0.56%) |
May 20, 2014 | 36.85 | 36.87 | 36.14 | 36.31 | 1,645,820 | -0.75(-2.03%) |
May 19, 2014 | 37.16 | 37.29 | 36.87 | 37.06 | 1,219,612 | -0.14(-0.37%) |
May 16, 2014 | 36.72 | 37.20 | 36.60 | 37.20 | 1,046,741 | +0.49(+1.32%) |
May 15, 2014 | 36.91 | 36.91 | 36.22 | 36.72 | 1,122,664 | -0.34(-0.92%) |
May 14, 2014 | 37.12 | 37.34 | 36.87 | 37.06 | 1,153,362 | -0.04(-0.10%) |
May 13, 2014 | 37.22 | 37.68 | 37.04 | 37.09 | 1,327,621 | +0.13(+0.35%) |
May 12, 2014 | 36.58 | 37.39 | 36.55 | 36.97 | 1,544,374 | +0.65(+1.80%) |
May 09, 2014 | 35.79 | 36.33 | 35.55 | 36.31 | 1,204,365 | +0.51(+1.42%) |
May 08, 2014 | 35.56 | 36.63 | 35.53 | 35.80 | 1,438,694 | +0.31(+0.88%) |
May 07, 2014 | 35.64 | 35.86 | 35.08 | 35.49 | 899,474 | -0.12(-0.34%) |
May 06, 2014 | 35.79 | 35.84 | 35.34 | 35.61 | 1,236,783 | -0.33(-0.93%) |
May 05, 2014 | 35.69 | 36.13 | 35.36 | 35.95 | 1,132,510 | +0.19(+0.53%) |
May 02, 2014 | 35.37 | 36.18 | 35.27 | 35.76 | 935,831 | +0.43(+1.23%) |
May 01, 2014 | 35.49 | 35.67 | 35.22 | 35.33 | 1,127,512 | +0.00(+0.00%) |
Apr 30, 2014 | 35.31 | 35.39 | 34.88 | 35.33 | 1,149,765 | -0.01(-0.02%) |
Apr 29, 2014 | 35.20 | 35.44 | 34.96 | 35.33 | 1,140,006 | +0.20(+0.56%) |
Apr 28, 2014 | 34.99 | 35.82 | 34.66 | 35.14 | 1,858,644 | +0.33(+0.96%) |
Apr 25, 2014 | 34.90 | 35.13 | 34.73 | 34.80 | 749,478 | -0.23(-0.65%) |
Apr 24, 2014 | 34.92 | 35.16 | 34.75 | 35.03 | 1,276,536 | +0.31(+0.90%) |
Apr 23, 2014 | 34.65 | 35.32 | 34.64 | 34.72 | 1,430,701 | +0.13(+0.37%) |
Apr 22, 2014 | 34.46 | 34.98 | 34.40 | 34.59 | 1,547,079 | +0.14(+0.40%) |
Apr 21, 2014 | 34.45 | 34.65 | 34.17 | 34.45 | 1,093,957 | +0.11(+0.31%) |
Apr 17, 2014 | 34.28 | 34.35 | 34.35 | 34.35 | 1,763,033 | +0.03(+0.09%) |
Apr 16, 2014 | 34.10 | 34.54 | 33.94 | 34.32 | 1,333,497 | +0.44(+1.30%) |
Apr 15, 2014 | 33.64 | 34.16 | 33.37 | 33.88 | 1,521,657 | +0.26(+0.77%) |
Apr 14, 2014 | 33.56 | 33.90 | 33.19 | 33.62 | 1,628,180 | +0.36(+1.09%) |
Apr 11, 2014 | 33.44 | 33.80 | 33.06 | 33.25 | 1,904,666 | -0.54(-1.61%) |
Apr 10, 2014 | 34.80 | 34.84 | 33.75 | 33.80 | 1,464,415 | -1.05(-3.01%) |
Apr 09, 2014 | 34.78 | 34.96 | 34.20 | 34.85 | 1,309,448 | +0.20(+0.59%) |
Apr 08, 2014 | 34.17 | 34.66 | 34.01 | 34.64 | 1,783,605 | +0.48(+1.39%) |
Apr 07, 2014 | 34.73 | 34.83 | 33.90 | 34.17 | 3,900,053 | -0.82(-2.33%) |
Apr 04, 2014 | 35.97 | 36.25 | 34.74 | 34.98 | 3,057,709 | -0.70(-1.97%) |
Apr 03, 2014 | 36.52 | 36.80 | 35.66 | 35.69 | 2,084,078 | -0.82(-2.26%) |
Apr 02, 2014 | 35.86 | 36.53 | 35.61 | 36.51 | 2,743,648 | +0.78(+2.18%) |
Apr 01, 2014 | 35.70 | 36.38 | 35.57 | 35.73 | 3,093,210 | +0.24(+0.68%) |
Mar 31, 2014 | 35.13 | 35.68 | 34.89 | 35.49 | 3,210,099 | +0.64(+1.84%) |
Mar 28, 2014 | 34.19 | 35.17 | 34.09 | 34.85 | 2,210,872 | +0.66(+1.92%) |
Mar 27, 2014 | 34.12 | 34.35 | 33.81 | 34.19 | 2,232,455 | +0.14(+0.40%) |
Mar 26, 2014 | 34.92 | 34.92 | 34.06 | 34.06 | 1,824,092 | -0.74(-2.13%) |
Mar 25, 2014 | 34.95 | 35.11 | 34.48 | 34.80 | 2,265,462 | -0.05(-0.15%) |
Mar 24, 2014 | 34.74 | 34.94 | 34.23 | 34.85 | 1,876,069 | +0.22(+0.63%) |
Mar 21, 2014 | 35.10 | 35.46 | 34.63 | 34.63 | 3,117,050 | -0.53(-1.50%) |
Mar 20, 2014 | 34.89 | 35.23 | 34.85 | 35.16 | 1,285,915 | +0.17(+0.47%) |
Mar 19, 2014 | 34.95 | 35.25 | 34.78 | 34.99 | 1,816,424 | +0.08(+0.22%) |
Mar 18, 2014 | 34.37 | 35.31 | 34.33 | 34.92 | 5,217,502 | +0.62(+1.81%) |
Mar 17, 2014 | 34.16 | 34.33 | 34.05 | 34.30 | 4,446,592 | +0.25(+0.73%) |
Mar 14, 2014 | 34.28 | 34.56 | 34.03 | 34.05 | 2,345,669 | -0.32(-0.92%) |
Mar 13, 2014 | 34.56 | 35.02 | 34.17 | 34.37 | 3,159,932 | -0.15(-0.44%) |
Mar 12, 2014 | 34.62 | 35.10 | 34.32 | 34.52 | 4,089,811 | -0.36(-1.04%) |
Mar 11, 2014 | 34.73 | 35.08 | 34.46 | 34.88 | 3,210,727 | +0.15(+0.44%) |
Mar 10, 2014 | 35.22 | 35.26 | 34.57 | 34.73 | 4,928,643 | -0.39(-1.12%) |
Mar 07, 2014 | 34.04 | 35.35 | 33.92 | 35.12 | 9,306,708 | +2.84(+8.80%) |
Mar 06, 2014 | 32.16 | 32.48 | 31.71 | 32.28 | 4,001,927 | +0.27(+0.85%) |
Mar 05, 2014 | 32.37 | 32.37 | 31.67 | 32.01 | 2,367,658 | -0.32(-0.98%) |
Mar 04, 2014 | 31.92 | 32.47 | 31.92 | 32.33 | 2,602,638 | +0.76(+2.39%) |