Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 36.58 | 36.66 | 36.50 | 36.55 | 914,191 | -0.03(-0.08%) |
May 29, 2014 | 36.69 | 36.69 | 36.46 | 36.58 | 991,044 | +0.18(+0.49%) |
May 28, 2014 | 36.43 | 36.51 | 36.31 | 36.40 | 1,038,558 | -0.04(-0.12%) |
May 27, 2014 | 36.41 | 36.48 | 36.26 | 36.45 | 1,405,339 | -0.03(-0.08%) |
May 23, 2014 | 36.54 | 36.48 | 36.48 | 36.48 | 1,540,152 | -0.26(-0.71%) |
May 22, 2014 | 36.90 | 37.10 | 36.63 | 36.74 | 2,039,190 | -0.24(-0.66%) |
May 21, 2014 | 36.96 | 37.17 | 36.89 | 36.98 | 1,554,215 | +0.15(+0.40%) |
May 20, 2014 | 36.78 | 36.95 | 36.63 | 36.84 | 1,735,382 | -0.04(-0.12%) |
May 19, 2014 | 36.50 | 36.96 | 36.35 | 36.88 | 2,715,095 | +0.65(+1.79%) |
May 16, 2014 | 35.91 | 36.42 | 35.91 | 36.23 | 2,069,870 | +0.50(+1.41%) |
May 15, 2014 | 35.71 | 35.84 | 35.60 | 35.73 | 1,682,910 | -0.02(-0.06%) |
May 14, 2014 | 35.75 | 35.95 | 35.53 | 35.75 | 2,813,634 | +0.01(+0.02%) |
May 13, 2014 | 35.52 | 35.87 | 35.42 | 35.74 | 2,388,552 | +0.04(+0.10%) |
May 12, 2014 | 35.57 | 35.75 | 35.40 | 35.71 | 3,073,309 | +0.56(+1.60%) |
May 09, 2014 | 34.95 | 35.22 | 34.85 | 35.14 | 2,253,554 | -0.02(-0.06%) |
May 08, 2014 | 35.19 | 35.32 | 35.07 | 35.17 | 1,590,904 | +0.64(+1.86%) |
May 07, 2014 | 34.28 | 34.60 | 34.27 | 34.52 | 1,668,787 | +0.31(+0.90%) |
May 06, 2014 | 34.31 | 34.37 | 34.20 | 34.22 | 959,267 | -0.07(-0.19%) |
May 05, 2014 | 34.29 | 34.42 | 34.21 | 34.28 | 1,122,255 | -0.08(-0.23%) |
May 02, 2014 | 34.41 | 34.58 | 34.26 | 34.36 | 1,482,774 | +0.02(+0.06%) |
May 01, 2014 | 34.66 | 34.66 | 34.28 | 34.34 | 1,736,704 | -0.27(-0.78%) |
Apr 30, 2014 | 34.43 | 34.71 | 34.33 | 34.61 | 1,796,514 | +0.39(+1.13%) |
Apr 29, 2014 | 34.21 | 34.51 | 34.17 | 34.22 | 1,749,753 | +1.17(+3.53%) |
Apr 28, 2014 | 32.97 | 33.10 | 32.90 | 33.06 | 1,215,782 | +0.39(+1.18%) |
Apr 25, 2014 | 32.52 | 32.71 | 32.46 | 32.67 | 1,700,966 | -0.24(-0.73%) |
Apr 24, 2014 | 32.92 | 33.06 | 32.66 | 32.91 | 1,784,850 | +0.01(+0.02%) |
Apr 23, 2014 | 33.05 | 33.08 | 32.71 | 32.90 | 1,970,669 | -0.93(-2.74%) |
Apr 22, 2014 | 33.63 | 33.95 | 33.60 | 33.83 | 1,708,150 | -0.23(-0.66%) |
Apr 21, 2014 | 34.13 | 34.24 | 33.93 | 34.06 | 775,558 | -0.17(-0.49%) |
Apr 17, 2014 | 33.97 | 34.22 | 34.22 | 34.22 | 1,260,307 | +0.17(+0.49%) |
Apr 16, 2014 | 33.98 | 34.10 | 33.87 | 34.06 | 856,143 | +0.05(+0.15%) |
Apr 15, 2014 | 34.13 | 34.25 | 33.70 | 34.01 | 968,485 | -0.61(-1.75%) |
Apr 14, 2014 | 34.67 | 34.73 | 34.43 | 34.61 | 981,242 | -0.24(-0.69%) |
Apr 11, 2014 | 34.86 | 34.94 | 34.75 | 34.85 | 1,310,139 | -0.18(-0.50%) |
Apr 10, 2014 | 35.14 | 35.46 | 34.97 | 35.03 | 3,917,895 | +0.43(+1.24%) |
Apr 09, 2014 | 34.57 | 34.60 | 34.24 | 34.60 | 2,193,405 | +0.55(+1.63%) |
Apr 08, 2014 | 34.05 | 34.34 | 33.98 | 34.04 | 2,363,267 | +0.50(+1.50%) |
Apr 07, 2014 | 33.69 | 33.76 | 33.51 | 33.54 | 1,853,591 | +0.24(+0.72%) |
Apr 04, 2014 | 33.60 | 33.68 | 33.24 | 33.30 | 1,212,401 | -0.34(-1.00%) |
Apr 03, 2014 | 33.64 | 33.71 | 33.42 | 33.63 | 1,917,245 | +0.24(+0.72%) |
Apr 02, 2014 | 33.47 | 33.50 | 33.26 | 33.39 | 1,987,248 | +0.09(+0.29%) |
Apr 01, 2014 | 33.36 | 33.40 | 33.11 | 33.30 | 1,403,751 | +0.03(+0.09%) |
Mar 31, 2014 | 33.37 | 33.47 | 33.22 | 33.27 | 1,617,210 | +0.11(+0.33%) |
Mar 28, 2014 | 33.04 | 33.38 | 32.82 | 33.16 | 3,265,837 | +0.72(+2.20%) |
Mar 27, 2014 | 32.36 | 32.79 | 32.33 | 32.44 | 2,115,916 | +0.63(+1.97%) |
Mar 26, 2014 | 32.00 | 32.11 | 31.80 | 31.82 | 2,478,008 | -0.13(-0.41%) |
Mar 25, 2014 | 31.86 | 32.06 | 31.71 | 31.95 | 2,014,641 | +0.49(+1.55%) |
Mar 24, 2014 | 31.38 | 31.55 | 31.25 | 31.46 | 3,153,345 | +1.14(+3.75%) |
Mar 21, 2014 | 30.52 | 30.64 | 30.17 | 30.32 | 6,175,986 | -0.99(-3.17%) |
Mar 20, 2014 | 31.82 | 31.83 | 31.30 | 31.31 | 3,777,020 | -1.26(-3.85%) |
Mar 19, 2014 | 32.80 | 32.89 | 32.42 | 32.57 | 1,865,280 | -0.55(-1.67%) |
Mar 18, 2014 | 32.87 | 33.19 | 32.86 | 33.12 | 2,233,171 | +0.47(+1.45%) |
Mar 17, 2014 | 32.58 | 32.73 | 32.53 | 32.65 | 1,994,497 | -0.09(-0.29%) |
Mar 14, 2014 | 32.71 | 32.96 | 32.58 | 32.74 | 1,292,294 | +0.01(+0.04%) |
Mar 13, 2014 | 33.20 | 33.32 | 32.66 | 32.73 | 1,609,816 | -0.29(-0.88%) |
Mar 12, 2014 | 32.98 | 33.03 | 32.69 | 33.02 | 1,948,274 | -0.29(-0.88%) |
Mar 11, 2014 | 33.66 | 33.74 | 33.30 | 33.31 | 1,336,615 | -0.21(-0.63%) |
Mar 10, 2014 | 33.74 | 33.74 | 33.32 | 33.52 | 1,800,908 | -0.70(-2.05%) |
Mar 07, 2014 | 34.71 | 34.71 | 34.17 | 34.22 | 1,844,444 | -0.73(-2.09%) |
Mar 06, 2014 | 34.84 | 35.18 | 34.71 | 34.95 | 1,432,935 | +0.18(+0.52%) |
Mar 05, 2014 | 34.76 | 34.81 | 34.60 | 34.77 | 1,092,408 | -0.18(-0.52%) |
Mar 04, 2014 | 34.95 | 35.01 | 34.76 | 34.95 | 1,354,193 | +0.09(+0.27%) |