Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 34.33 | 34.96 | 34.26 | 34.90 | 187,390 | +0.23(+0.66%) |
May 29, 2014 | 35.79 | 35.89 | 34.51 | 34.67 | 179,325 | -1.42(-3.93%) |
May 28, 2014 | 36.02 | 36.17 | 35.93 | 36.09 | 48,327 | +0.25(+0.70%) |
May 27, 2014 | 35.91 | 36.00 | 35.59 | 35.84 | 61,404 | +0.29(+0.82%) |
May 23, 2014 | 35.55 | 35.55 | 35.55 | 0 | +0.34(+0.97%) | |
May 22, 2014 | 35.24 | 35.40 | 34.89 | 35.21 | 69,038 | +0.10(+0.28%) |
May 21, 2014 | 34.75 | 35.11 | 34.74 | 35.11 | 93,160 | -0.23(-0.65%) |
May 20, 2014 | 35.11 | 35.49 | 35.00 | 35.34 | 68,461 | +0.54(+1.55%) |
May 19, 2014 | 35.00 | 35.02 | 34.80 | 34.80 | 53,970 | -0.48(-1.36%) |
May 16, 2014 | 35.23 | 35.54 | 34.84 | 35.28 | 72,616 | +0.18(+0.51%) |
May 15, 2014 | 35.22 | 35.22 | 34.41 | 35.10 | 71,956 | -1.21(-3.33%) |
May 14, 2014 | 36.36 | 36.53 | 36.08 | 36.31 | 121,745 | -0.26(-0.71%) |
May 13, 2014 | 36.37 | 36.57 | 35.89 | 36.57 | 78,432 | -0.13(-0.36%) |
May 12, 2014 | 36.67 | 36.75 | 36.57 | 36.70 | 70,283 | +0.32(+0.88%) |
May 09, 2014 | 36.72 | 36.72 | 36.17 | 36.38 | 442,756 | -0.34(-0.94%) |
May 08, 2014 | 36.87 | 37.33 | 36.60 | 36.73 | 171,813 | +0.02(+0.07%) |
May 07, 2014 | 36.27 | 36.70 | 36.16 | 36.70 | 37,893 | +0.75(+2.09%) |
May 06, 2014 | 36.20 | 36.30 | 35.92 | 35.95 | 122,441 | -0.48(-1.32%) |
May 05, 2014 | 36.01 | 36.54 | 35.95 | 36.43 | 57,621 | -0.02(-0.04%) |
May 02, 2014 | 36.12 | 36.53 | 36.12 | 36.45 | 63,455 | -1.15(-3.05%) |
May 01, 2014 | 37.58 | 37.83 | 37.51 | 37.59 | 65,130 | -0.11(-0.28%) |
Apr 30, 2014 | 36.94 | 37.70 | 36.84 | 37.70 | 81,579 | -1.01(-2.62%) |
Apr 29, 2014 | 38.65 | 38.80 | 38.63 | 38.71 | 82,303 | +0.86(+2.27%) |
Apr 28, 2014 | 38.42 | 38.42 | 37.75 | 37.85 | 143,501 | -0.45(-1.17%) |
Apr 25, 2014 | 38.31 | 38.34 | 37.99 | 38.30 | 703,931 | -0.34(-0.88%) |
Apr 24, 2014 | 38.51 | 38.65 | 38.07 | 38.64 | 2,500,042 | +0.39(+1.02%) |
Apr 23, 2014 | 38.37 | 38.41 | 38.01 | 38.25 | 494,710 | -0.24(-0.62%) |
Apr 22, 2014 | 38.41 | 38.68 | 38.40 | 38.49 | 36,671 | +0.51(+1.34%) |
Apr 21, 2014 | 37.96 | 38.14 | 37.74 | 37.98 | 71,796 | -0.02(-0.05%) |
Apr 17, 2014 | 38.00 | 38.00 | 38.00 | 0 | +0.38(+1.00%) | |
Apr 16, 2014 | 37.39 | 37.71 | 37.34 | 37.62 | 32,834 | +0.27(+0.73%) |
Apr 15, 2014 | 37.67 | 37.84 | 36.74 | 37.35 | 50,599 | -0.50(-1.32%) |
Apr 14, 2014 | 37.62 | 37.88 | 37.43 | 37.85 | 39,939 | -0.39(-1.02%) |
Apr 11, 2014 | 38.02 | 38.40 | 37.74 | 38.24 | 0 | -0.39(-1.01%) |
Apr 10, 2014 | 39.24 | 39.29 | 38.49 | 38.63 | 52,200 | -1.08(-2.71%) |
Apr 09, 2014 | 39.53 | 39.75 | 39.27 | 39.71 | 51,133 | -0.17(-0.44%) |
Apr 08, 2014 | 39.78 | 39.90 | 39.46 | 39.88 | 58,295 | -0.20(-0.49%) |
Apr 07, 2014 | 40.23 | 40.40 | 39.84 | 40.08 | 33,292 | -0.41(-1.02%) |
Apr 04, 2014 | 40.77 | 40.98 | 40.37 | 40.49 | 0 | +0.24(+0.60%) |
Apr 03, 2014 | 40.46 | 40.67 | 40.15 | 40.25 | 27,610 | +0.16(+0.40%) |
Apr 02, 2014 | 40.04 | 40.09 | 39.88 | 40.09 | 66,604 | +0.24(+0.61%) |
Apr 01, 2014 | 39.98 | 40.01 | 39.72 | 39.85 | 26,849 | +1.13(+2.91%) |
Mar 31, 2014 | 38.98 | 39.00 | 38.62 | 38.72 | 57,867 | +0.16(+0.41%) |
Mar 28, 2014 | 38.34 | 38.65 | 38.28 | 38.56 | 0 | +0.30(+0.78%) |
Mar 27, 2014 | 38.40 | 38.60 | 38.11 | 38.26 | 46,469 | -0.63(-1.62%) |
Mar 26, 2014 | 39.47 | 39.47 | 38.78 | 38.89 | 69,697 | -0.72(-1.82%) |
Mar 25, 2014 | 39.25 | 39.68 | 39.14 | 39.61 | 103,099 | +0.76(+1.96%) |
Mar 24, 2014 | 39.02 | 39.02 | 38.40 | 38.85 | 37,593 | -0.30(-0.77%) |
Mar 21, 2014 | 39.44 | 39.62 | 38.99 | 39.15 | 25,098 | -0.08(-0.19%) |
Mar 20, 2014 | 38.68 | 39.37 | 38.59 | 39.23 | 38,524 | +0.22(+0.55%) |
Mar 19, 2014 | 39.80 | 39.82 | 38.66 | 39.01 | 63,652 | -1.19(-2.96%) |
Mar 18, 2014 | 40.21 | 40.46 | 40.07 | 40.20 | 137,227 | +0.73(+1.85%) |
Mar 17, 2014 | 38.93 | 39.60 | 38.93 | 39.47 | 276,231 | +0.89(+2.30%) |
Mar 14, 2014 | 38.28 | 38.73 | 38.15 | 38.58 | 0 | -0.35(-0.89%) |
Mar 13, 2014 | 40.34 | 40.34 | 38.80 | 38.93 | 62,267 | -1.05(-2.63%) |
Mar 12, 2014 | 39.66 | 40.08 | 39.57 | 39.98 | 45,152 | -0.13(-0.32%) |
Mar 11, 2014 | 40.56 | 40.92 | 40.11 | 40.11 | 68,636 | -0.80(-1.96%) |
Mar 10, 2014 | 40.84 | 40.94 | 40.48 | 40.91 | 45,577 | +0.07(+0.18%) |
Mar 07, 2014 | 41.13 | 41.16 | 40.56 | 40.84 | 0 | -0.46(-1.11%) |
Mar 06, 2014 | 41.49 | 41.51 | 41.17 | 41.30 | 53,304 | +0.50(+1.23%) |
Mar 05, 2014 | 40.82 | 41.05 | 40.74 | 40.80 | 40,285 | +0.07(+0.17%) |
Mar 04, 2014 | 40.72 | 40.75 | 40.54 | 40.73 | 46,623 | +1.29(+3.27%) |