Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 35.46 | 35.46 | 34.93 | 35.34 | 106,930 | +0.05(+0.14%) |
May 29, 2014 | 35.74 | 35.74 | 34.86 | 35.29 | 91,810 | -0.19(-0.54%) |
May 28, 2014 | 35.67 | 35.67 | 34.58 | 35.48 | 103,972 | -0.30(-0.84%) |
May 27, 2014 | 35.90 | 36.17 | 35.45 | 35.78 | 72,553 | +0.28(+0.79%) |
May 23, 2014 | 35.53 | 35.50 | 35.50 | 35.50 | 87,800 | +0.35(+1.00%) |
May 22, 2014 | 36.11 | 36.36 | 34.91 | 35.15 | 87,459 | -1.07(-2.95%) |
May 21, 2014 | 36.33 | 36.75 | 35.77 | 36.22 | 68,189 | +0.14(+0.39%) |
May 20, 2014 | 36.23 | 36.41 | 35.45 | 36.08 | 93,912 | -0.33(-0.91%) |
May 19, 2014 | 36.14 | 36.58 | 36.11 | 36.41 | 69,683 | +0.04(+0.11%) |
May 16, 2014 | 35.53 | 36.39 | 35.27 | 36.37 | 57,348 | +0.78(+2.19%) |
May 15, 2014 | 35.20 | 35.76 | 34.48 | 35.59 | 117,314 | +0.10(+0.28%) |
May 14, 2014 | 36.93 | 37.67 | 35.32 | 35.49 | 98,235 | -1.48(-4.00%) |
May 13, 2014 | 37.67 | 37.98 | 36.56 | 36.97 | 132,210 | -0.90(-2.38%) |
May 12, 2014 | 36.63 | 38.00 | 36.35 | 37.87 | 144,316 | +1.17(+3.19%) |
May 09, 2014 | 33.44 | 36.97 | 33.42 | 36.70 | 226,787 | +3.27(+9.78%) |
May 08, 2014 | 33.90 | 35.00 | 33.18 | 33.43 | 144,277 | -0.67(-1.96%) |
May 07, 2014 | 34.14 | 34.37 | 33.28 | 34.10 | 86,773 | +0.16(+0.47%) |
May 06, 2014 | 34.72 | 34.76 | 33.57 | 33.94 | 123,223 | -0.98(-2.81%) |
May 05, 2014 | 35.21 | 35.35 | 34.72 | 34.92 | 111,717 | -0.36(-1.02%) |
May 02, 2014 | 34.26 | 35.52 | 34.26 | 35.28 | 80,083 | +0.95(+2.77%) |
May 01, 2014 | 34.64 | 35.13 | 33.86 | 34.33 | 92,310 | -0.27(-0.78%) |
Apr 30, 2014 | 33.70 | 34.68 | 33.35 | 34.60 | 101,897 | +0.68(+2.00%) |
Apr 29, 2014 | 33.64 | 34.66 | 33.47 | 33.92 | 93,547 | +0.52(+1.56%) |
Apr 28, 2014 | 33.84 | 35.19 | 33.00 | 33.40 | 103,542 | -0.46(-1.36%) |
Apr 25, 2014 | 34.76 | 35.07 | 33.73 | 33.86 | 108,162 | -0.99(-2.84%) |
Apr 24, 2014 | 35.23 | 35.46 | 34.73 | 34.85 | 67,080 | -0.16(-0.46%) |
Apr 23, 2014 | 35.26 | 35.40 | 34.89 | 35.01 | 74,655 | -0.31(-0.88%) |
Apr 22, 2014 | 35.14 | 35.51 | 34.92 | 35.32 | 68,234 | +0.29(+0.83%) |
Apr 21, 2014 | 34.51 | 35.18 | 34.40 | 35.03 | 61,997 | +0.52(+1.51%) |
Apr 17, 2014 | 33.71 | 34.51 | 34.51 | 34.51 | 86,000 | +0.66(+1.95%) |
Apr 16, 2014 | 33.22 | 34.06 | 32.76 | 33.85 | 113,646 | +0.90(+2.73%) |
Apr 15, 2014 | 33.27 | 33.37 | 32.51 | 32.95 | 105,697 | -0.29(-0.87%) |
Apr 14, 2014 | 33.44 | 33.89 | 32.85 | 33.24 | 96,643 | +0.00(+0.00%) |
Apr 11, 2014 | 33.24 | 33.76 | 32.78 | 33.24 | 112,233 | -0.30(-0.89%) |
Apr 10, 2014 | 34.67 | 34.83 | 33.39 | 33.54 | 119,008 | -1.06(-3.06%) |
Apr 09, 2014 | 34.37 | 34.70 | 33.75 | 34.60 | 93,541 | +0.31(+0.90%) |
Apr 08, 2014 | 34.00 | 34.62 | 33.79 | 34.29 | 221,234 | +0.25(+0.73%) |
Apr 07, 2014 | 34.81 | 34.85 | 34.01 | 34.04 | 227,034 | -0.93(-2.66%) |
Apr 04, 2014 | 35.73 | 35.73 | 34.86 | 34.97 | 519,991 | -0.52(-1.47%) |
Apr 03, 2014 | 35.83 | 35.83 | 35.00 | 35.49 | 270,191 | -0.25(-0.70%) |
Apr 02, 2014 | 35.35 | 35.84 | 35.05 | 35.74 | 195,798 | +0.32(+0.90%) |
Apr 01, 2014 | 35.20 | 35.73 | 34.75 | 35.42 | 204,135 | +0.34(+0.97%) |
Mar 31, 2014 | 35.01 | 35.25 | 34.88 | 35.08 | 215,883 | +0.16(+0.46%) |
Mar 28, 2014 | 34.87 | 35.76 | 34.50 | 34.92 | 134,108 | +0.22(+0.63%) |
Mar 27, 2014 | 35.10 | 35.10 | 34.47 | 34.70 | 233,425 | -0.30(-0.86%) |
Mar 26, 2014 | 35.63 | 35.63 | 34.78 | 35.00 | 177,699 | -0.63(-1.77%) |
Mar 25, 2014 | 36.06 | 36.31 | 35.40 | 35.63 | 143,788 | -0.32(-0.89%) |
Mar 24, 2014 | 36.05 | 36.35 | 35.71 | 35.95 | 168,045 | -0.09(-0.25%) |
Mar 21, 2014 | 35.31 | 36.19 | 35.31 | 36.04 | 192,665 | +0.76(+2.15%) |
Mar 20, 2014 | 35.25 | 35.64 | 35.02 | 35.28 | 80,794 | -0.06(-0.17%) |
Mar 19, 2014 | 34.74 | 35.41 | 34.51 | 35.34 | 114,035 | +0.46(+1.32%) |
Mar 18, 2014 | 34.23 | 35.10 | 34.05 | 34.88 | 104,904 | +0.67(+1.96%) |
Mar 17, 2014 | 33.96 | 34.56 | 33.50 | 34.21 | 206,003 | +0.33(+0.97%) |
Mar 14, 2014 | 33.82 | 34.29 | 33.47 | 33.88 | 96,365 | -0.07(-0.21%) |
Mar 13, 2014 | 34.98 | 34.98 | 33.88 | 33.95 | 206,045 | -1.01(-2.89%) |
Mar 12, 2014 | 35.90 | 36.06 | 34.77 | 34.96 | 193,646 | -1.04(-2.89%) |
Mar 11, 2014 | 36.98 | 37.37 | 35.62 | 36.00 | 147,138 | -0.85(-2.31%) |
Mar 10, 2014 | 36.59 | 37.11 | 36.25 | 36.85 | 121,279 | +0.16(+0.44%) |
Mar 07, 2014 | 37.22 | 37.43 | 36.53 | 36.69 | 232,398 | -0.31(-0.84%) |
Mar 06, 2014 | 37.30 | 37.47 | 36.58 | 37.00 | 322,629 | -0.34(-0.91%) |
Mar 05, 2014 | 37.32 | 37.60 | 37.00 | 37.34 | 218,005 | +0.05(+0.13%) |
Mar 04, 2014 | 36.40 | 37.69 | 36.13 | 37.29 | 315,711 | +1.16(+3.21%) |