Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 36.91 | 37.12 | 36.84 | 37.07 | 971,987 | +0.16(+0.42%) |
May 29, 2014 | 36.55 | 37.02 | 36.55 | 36.91 | 539,890 | +0.39(+1.07%) |
May 28, 2014 | 36.88 | 36.89 | 36.50 | 36.52 | 610,885 | -0.28(-0.77%) |
May 27, 2014 | 36.51 | 36.90 | 36.51 | 36.80 | 501,250 | +0.24(+0.65%) |
May 23, 2014 | 36.82 | 36.57 | 36.57 | 36.57 | 1,256,500 | -0.16(-0.42%) |
May 22, 2014 | 36.60 | 36.99 | 36.40 | 36.72 | 501,602 | +0.12(+0.34%) |
May 21, 2014 | 36.22 | 36.65 | 36.16 | 36.60 | 750,820 | +0.44(+1.23%) |
May 20, 2014 | 36.61 | 36.73 | 36.12 | 36.16 | 773,595 | -0.46(-1.25%) |
May 19, 2014 | 36.82 | 36.90 | 36.58 | 36.61 | 603,870 | -0.24(-0.66%) |
May 16, 2014 | 36.16 | 36.91 | 36.14 | 36.86 | 787,825 | +0.69(+1.91%) |
May 15, 2014 | 36.42 | 36.56 | 36.04 | 36.16 | 826,057 | -0.38(-1.03%) |
May 14, 2014 | 36.40 | 36.64 | 36.30 | 36.54 | 949,767 | +0.19(+0.52%) |
May 13, 2014 | 36.23 | 36.42 | 36.18 | 36.35 | 822,467 | +0.12(+0.34%) |
May 12, 2014 | 36.32 | 36.50 | 36.13 | 36.23 | 784,980 | +0.04(+0.12%) |
May 09, 2014 | 36.00 | 36.22 | 35.84 | 36.18 | 685,015 | +0.12(+0.32%) |
May 08, 2014 | 36.21 | 36.42 | 35.97 | 36.07 | 552,315 | -0.18(-0.51%) |
May 07, 2014 | 35.96 | 36.30 | 35.94 | 36.25 | 721,935 | +0.34(+0.95%) |
May 06, 2014 | 36.28 | 36.37 | 35.85 | 35.91 | 1,203,400 | -0.57(-1.56%) |
May 05, 2014 | 36.18 | 36.56 | 35.97 | 36.48 | 986,960 | +0.26(+0.71%) |
May 02, 2014 | 35.86 | 36.25 | 35.77 | 36.22 | 881,132 | +0.29(+0.80%) |
May 01, 2014 | 35.81 | 36.04 | 35.59 | 35.94 | 632,420 | +0.05(+0.13%) |
Apr 30, 2014 | 35.89 | 35.93 | 35.51 | 35.89 | 908,352 | -0.04(-0.11%) |
Apr 29, 2014 | 35.92 | 36.27 | 35.67 | 35.93 | 1,147,980 | +0.16(+0.45%) |
Apr 28, 2014 | 35.66 | 35.86 | 35.33 | 35.77 | 947,030 | +0.29(+0.81%) |
Apr 25, 2014 | 35.44 | 35.61 | 35.20 | 35.48 | 950,087 | +0.04(+0.11%) |
Apr 24, 2014 | 35.26 | 35.62 | 35.18 | 35.44 | 1,606,907 | +0.28(+0.81%) |
Apr 23, 2014 | 35.37 | 35.39 | 35.04 | 35.16 | 947,190 | -0.16(-0.44%) |
Apr 22, 2014 | 35.48 | 35.67 | 35.17 | 35.31 | 1,038,160 | -0.29(-0.81%) |
Apr 21, 2014 | 35.60 | 35.87 | 35.41 | 35.60 | 655,900 | +0.03(+0.09%) |
Apr 17, 2014 | 35.33 | 35.57 | 35.57 | 35.57 | 5,827,500 | +0.09(+0.26%) |
Apr 16, 2014 | 35.12 | 35.48 | 34.89 | 35.48 | 848,447 | +0.68(+1.95%) |
Apr 15, 2014 | 34.86 | 34.86 | 34.18 | 34.80 | 1,524,125 | +0.11(+0.31%) |
Apr 14, 2014 | 35.10 | 35.34 | 34.42 | 34.69 | 2,063,055 | -0.28(-0.80%) |
Apr 11, 2014 | 35.60 | 35.91 | 34.94 | 34.97 | 1,575,822 | -0.72(-2.03%) |
Apr 10, 2014 | 36.18 | 36.41 | 35.62 | 35.69 | 1,315,092 | -0.50(-1.38%) |
Apr 09, 2014 | 35.81 | 36.20 | 35.66 | 36.19 | 1,533,080 | +0.58(+1.64%) |
Apr 08, 2014 | 35.33 | 35.68 | 35.23 | 35.61 | 983,090 | +0.28(+0.78%) |
Apr 07, 2014 | 35.60 | 35.60 | 35.30 | 35.33 | 1,025,477 | -0.16(-0.45%) |
Apr 04, 2014 | 35.95 | 36.12 | 35.38 | 35.49 | 1,069,717 | -0.25(-0.71%) |
Apr 03, 2014 | 35.80 | 35.88 | 35.52 | 35.74 | 1,936,785 | +0.01(+0.03%) |
Apr 02, 2014 | 35.86 | 36.10 | 35.60 | 35.73 | 1,486,560 | -0.14(-0.39%) |
Apr 01, 2014 | 36.11 | 36.11 | 35.64 | 35.87 | 868,675 | -0.00(-0.01%) |
Mar 31, 2014 | 35.69 | 35.92 | 35.52 | 35.88 | 1,270,715 | +0.29(+0.82%) |
Mar 28, 2014 | 35.54 | 35.87 | 35.36 | 35.58 | 860,380 | +0.06(+0.18%) |
Mar 27, 2014 | 35.39 | 35.82 | 35.20 | 35.52 | 1,665,920 | -0.00(-0.01%) |
Mar 26, 2014 | 35.40 | 35.98 | 35.21 | 35.52 | 1,199,247 | +0.22(+0.62%) |
Mar 25, 2014 | 35.33 | 35.61 | 35.20 | 35.30 | 1,301,307 | +0.10(+0.28%) |
Mar 24, 2014 | 35.96 | 36.14 | 35.20 | 35.20 | 1,928,255 | -0.69(-1.93%) |
Mar 21, 2014 | 36.10 | 36.46 | 35.78 | 35.90 | 2,550,277 | +0.11(+0.31%) |
Mar 20, 2014 | 35.48 | 35.81 | 35.26 | 35.78 | 1,089,175 | +0.16(+0.45%) |
Mar 19, 2014 | 35.64 | 35.94 | 35.36 | 35.62 | 1,308,580 | +0.07(+0.20%) |
Mar 18, 2014 | 35.33 | 35.59 | 35.23 | 35.55 | 964,975 | +0.21(+0.59%) |
Mar 17, 2014 | 34.96 | 35.34 | 34.86 | 35.34 | 964,892 | +0.49(+1.41%) |
Mar 14, 2014 | 34.75 | 35.18 | 34.75 | 34.85 | 890,140 | +0.05(+0.14%) |
Mar 13, 2014 | 35.17 | 35.20 | 34.59 | 34.80 | 838,602 | -0.22(-0.63%) |
Mar 12, 2014 | 34.98 | 35.14 | 34.74 | 35.02 | 1,061,210 | -0.16(-0.44%) |
Mar 11, 2014 | 35.41 | 35.41 | 35.01 | 35.18 | 816,035 | -0.08(-0.22%) |
Mar 10, 2014 | 35.24 | 35.34 | 35.06 | 35.26 | 953,300 | +0.02(+0.05%) |
Mar 07, 2014 | 35.40 | 35.49 | 34.96 | 35.24 | 1,157,845 | -0.04(-0.11%) |
Mar 06, 2014 | 34.94 | 35.30 | 34.73 | 35.28 | 1,196,877 | +0.44(+1.25%) |
Mar 05, 2014 | 34.62 | 35.33 | 34.40 | 34.84 | 1,934,200 | +1.12(+3.33%) |
Mar 04, 2014 | 33.60 | 33.80 | 33.54 | 33.72 | 1,415,817 | +0.45(+1.36%) |