Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 36.94 | 37.05 | 36.87 | 36.89 | 561,310 | -0.23(-0.62%) |
May 29, 2014 | 36.94 | 37.12 | 36.88 | 37.12 | 331,024 | +0.28(+0.76%) |
May 28, 2014 | 36.94 | 37.00 | 36.83 | 36.84 | 480,021 | -0.35(-0.94%) |
May 27, 2014 | 37.12 | 37.24 | 37.05 | 37.19 | 601,818 | -0.23(-0.61%) |
May 23, 2014 | 37.42 | 37.42 | 37.42 | 0 | +0.01(+0.01%) | |
May 22, 2014 | 37.05 | 37.58 | 36.92 | 37.41 | 596,565 | +0.27(+0.71%) |
May 21, 2014 | 37.21 | 37.31 | 37.11 | 37.15 | 1,177,805 | -0.09(-0.23%) |
May 20, 2014 | 37.29 | 37.42 | 37.15 | 37.23 | 727,638 | -0.51(-1.34%) |
May 19, 2014 | 37.71 | 37.86 | 37.57 | 37.74 | 566,406 | +0.02(+0.05%) |
May 16, 2014 | 37.73 | 37.78 | 37.42 | 37.72 | 834,127 | +0.32(+0.86%) |
May 15, 2014 | 37.23 | 37.44 | 37.07 | 37.40 | 503,802 | +0.65(+1.77%) |
May 14, 2014 | 36.80 | 36.99 | 36.73 | 36.75 | 1,703,609 | +0.44(+1.21%) |
May 13, 2014 | 36.09 | 36.31 | 35.95 | 36.31 | 533,425 | +0.16(+0.44%) |
May 12, 2014 | 36.03 | 36.16 | 35.90 | 36.15 | 1,203,840 | +0.05(+0.14%) |
May 09, 2014 | 35.97 | 36.19 | 35.83 | 36.10 | 623,268 | +0.29(+0.80%) |
May 08, 2014 | 36.04 | 36.19 | 35.77 | 35.81 | 575,799 | -0.14(-0.38%) |
May 07, 2014 | 36.19 | 36.22 | 35.85 | 35.95 | 775,935 | -0.14(-0.39%) |
May 06, 2014 | 36.03 | 36.17 | 35.94 | 36.09 | 426,995 | +0.07(+0.19%) |
May 05, 2014 | 35.81 | 36.11 | 35.77 | 36.02 | 421,737 | -0.25(-0.69%) |
May 02, 2014 | 36.33 | 36.44 | 36.15 | 36.27 | 1,302,450 | -0.39(-1.06%) |
May 01, 2014 | 36.65 | 36.70 | 36.59 | 36.66 | 1,378,746 | +0.01(+0.03%) |
Apr 30, 2014 | 36.68 | 36.70 | 36.41 | 36.65 | 1,898,599 | +0.45(+1.24%) |
Apr 29, 2014 | 36.08 | 36.35 | 36.08 | 36.20 | 760,092 | +0.01(+0.02%) |
Apr 28, 2014 | 36.48 | 36.52 | 35.84 | 36.19 | 713,824 | +0.09(+0.25%) |
Apr 25, 2014 | 36.17 | 36.22 | 36.01 | 36.10 | 624,831 | -0.09(-0.24%) |
Apr 24, 2014 | 36.27 | 36.34 | 36.00 | 36.19 | 549,076 | -0.03(-0.08%) |
Apr 23, 2014 | 36.66 | 36.70 | 36.22 | 36.22 | 879,609 | -0.05(-0.14%) |
Apr 22, 2014 | 36.41 | 36.55 | 36.27 | 36.27 | 1,138,290 | -0.24(-0.66%) |
Apr 21, 2014 | 36.18 | 36.56 | 36.18 | 36.51 | 738,228 | +0.29(+0.80%) |
Apr 17, 2014 | 36.22 | 36.22 | 36.22 | 0 | +0.05(+0.14%) | |
Apr 16, 2014 | 36.12 | 36.18 | 35.95 | 36.17 | 640,194 | +0.03(+0.08%) |
Apr 15, 2014 | 36.20 | 36.35 | 35.71 | 36.14 | 668,464 | -0.06(-0.17%) |
Apr 14, 2014 | 36.06 | 36.26 | 35.96 | 36.20 | 495,885 | +0.78(+2.20%) |
Apr 11, 2014 | 35.42 | 35.77 | 35.39 | 35.42 | 0 | -0.75(-2.07%) |
Apr 10, 2014 | 36.47 | 36.57 | 36.11 | 36.17 | 313,863 | -0.32(-0.88%) |
Apr 09, 2014 | 36.29 | 36.52 | 36.08 | 36.49 | 1,482,158 | +0.10(+0.27%) |
Apr 08, 2014 | 36.48 | 36.54 | 36.25 | 36.39 | 498,169 | +0.00(+0.00%) |
Apr 07, 2014 | 36.60 | 36.64 | 36.29 | 36.39 | 478,118 | -0.36(-0.98%) |
Apr 04, 2014 | 37.01 | 37.04 | 36.75 | 36.75 | 0 | -0.43(-1.16%) |
Apr 03, 2014 | 37.35 | 37.35 | 37.08 | 37.18 | 802,794 | -0.04(-0.11%) |
Apr 02, 2014 | 37.20 | 37.29 | 37.06 | 37.22 | 1,188,097 | -0.30(-0.80%) |
Apr 01, 2014 | 37.49 | 37.63 | 37.37 | 37.52 | 1,086,001 | -0.20(-0.53%) |
Mar 31, 2014 | 37.70 | 37.82 | 37.48 | 37.72 | 837,928 | +0.24(+0.64%) |
Mar 28, 2014 | 37.50 | 37.65 | 37.41 | 37.48 | 0 | +0.44(+1.19%) |
Mar 27, 2014 | 37.24 | 37.35 | 37.00 | 37.04 | 1,533,934 | -0.15(-0.40%) |
Mar 26, 2014 | 37.53 | 37.65 | 37.18 | 37.19 | 706,813 | -0.50(-1.33%) |
Mar 25, 2014 | 37.30 | 37.88 | 37.27 | 37.69 | 1,504,832 | +0.71(+1.92%) |
Mar 24, 2014 | 37.13 | 37.17 | 36.54 | 36.98 | 707,047 | -0.44(-1.18%) |
Mar 21, 2014 | 37.48 | 37.69 | 37.40 | 37.42 | 2,129,041 | +0.34(+0.92%) |
Mar 20, 2014 | 36.82 | 37.21 | 36.70 | 37.08 | 498,944 | +0.14(+0.38%) |
Mar 19, 2014 | 37.15 | 37.50 | 36.75 | 36.94 | 849,213 | -0.29(-0.78%) |
Mar 18, 2014 | 36.74 | 37.30 | 36.66 | 37.23 | 968,266 | +0.65(+1.78%) |
Mar 17, 2014 | 36.56 | 36.84 | 36.55 | 36.58 | 865,269 | +0.31(+0.85%) |
Mar 14, 2014 | 36.59 | 36.77 | 36.18 | 36.27 | 0 | -0.27(-0.74%) |
Mar 13, 2014 | 36.88 | 36.93 | 36.35 | 36.54 | 1,714,196 | -0.62(-1.67%) |
Mar 12, 2014 | 36.89 | 37.25 | 36.89 | 37.16 | 1,603,025 | +0.00(+0.00%) |
Mar 11, 2014 | 37.28 | 37.36 | 37.08 | 37.16 | 2,095,892 | -0.28(-0.75%) |
Mar 10, 2014 | 36.88 | 37.64 | 36.82 | 37.44 | 4,208,261 | +0.39(+1.05%) |
Mar 07, 2014 | 37.07 | 37.08 | 36.87 | 37.05 | 0 | -0.32(-0.86%) |
Mar 06, 2014 | 37.26 | 37.75 | 37.00 | 37.37 | 834,159 | +0.15(+0.40%) |
Mar 05, 2014 | 37.28 | 37.44 | 37.20 | 37.22 | 471,244 | -0.25(-0.67%) |
Mar 04, 2014 | 37.24 | 37.53 | 37.24 | 37.47 | 946,099 | +0.77(+2.10%) |