Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 37.22 | 37.77 | 37.20 | 37.56 | 207,544 | +0.25(+0.66%) |
May 29, 2014 | 36.96 | 37.39 | 36.91 | 37.31 | 71,133 | +0.48(+1.31%) |
May 28, 2014 | 36.79 | 37.13 | 36.69 | 36.83 | 113,828 | -0.07(-0.19%) |
May 27, 2014 | 36.88 | 37.15 | 36.57 | 36.90 | 132,824 | +0.06(+0.17%) |
May 23, 2014 | 36.83 | 36.84 | 36.84 | 36.84 | 124,050 | -0.45(-1.22%) |
May 22, 2014 | 37.03 | 37.49 | 36.53 | 37.29 | 124,026 | +0.25(+0.67%) |
May 21, 2014 | 37.30 | 37.55 | 36.97 | 37.04 | 115,024 | -0.07(-0.19%) |
May 20, 2014 | 37.50 | 37.60 | 36.93 | 37.11 | 128,698 | -0.39(-1.03%) |
May 19, 2014 | 37.63 | 37.92 | 37.44 | 37.50 | 159,630 | -0.28(-0.75%) |
May 16, 2014 | 37.62 | 37.78 | 37.36 | 37.78 | 90,794 | +0.19(+0.49%) |
May 15, 2014 | 37.96 | 38.08 | 37.16 | 37.59 | 75,839 | -0.41(-1.09%) |
May 14, 2014 | 38.29 | 38.36 | 37.89 | 38.00 | 96,223 | -0.22(-0.58%) |
May 13, 2014 | 38.28 | 38.55 | 38.11 | 38.22 | 73,997 | -0.10(-0.27%) |
May 12, 2014 | 37.94 | 38.47 | 37.91 | 38.33 | 111,898 | +0.62(+1.64%) |
May 09, 2014 | 37.33 | 37.78 | 37.22 | 37.71 | 85,013 | +0.22(+0.59%) |
May 08, 2014 | 37.54 | 37.81 | 37.45 | 37.49 | 165,240 | -0.17(-0.46%) |
May 07, 2014 | 37.48 | 37.75 | 37.29 | 37.66 | 275,621 | +0.14(+0.37%) |
May 06, 2014 | 37.30 | 37.57 | 37.14 | 37.52 | 214,631 | +0.19(+0.50%) |
May 05, 2014 | 36.90 | 37.43 | 36.76 | 37.34 | 122,936 | +0.19(+0.50%) |
May 02, 2014 | 37.24 | 37.43 | 37.02 | 37.15 | 91,293 | -0.01(-0.02%) |
May 01, 2014 | 37.37 | 37.57 | 36.97 | 37.16 | 120,471 | -0.10(-0.28%) |
Apr 30, 2014 | 37.00 | 37.39 | 36.96 | 37.26 | 159,744 | +0.34(+0.93%) |
Apr 29, 2014 | 37.26 | 37.32 | 36.84 | 36.92 | 226,443 | -0.12(-0.33%) |
Apr 28, 2014 | 36.98 | 37.24 | 36.68 | 37.04 | 147,012 | +0.28(+0.77%) |
Apr 25, 2014 | 36.51 | 36.97 | 36.42 | 36.76 | 192,808 | +0.08(+0.22%) |
Apr 24, 2014 | 36.67 | 36.89 | 36.55 | 36.68 | 108,060 | +0.16(+0.43%) |
Apr 23, 2014 | 36.44 | 36.74 | 36.33 | 36.52 | 113,312 | +0.01(+0.04%) |
Apr 22, 2014 | 36.21 | 36.60 | 35.87 | 36.51 | 151,427 | +0.45(+1.26%) |
Apr 21, 2014 | 35.81 | 37.81 | 35.48 | 36.05 | 193,830 | +0.22(+0.61%) |
Apr 17, 2014 | 35.77 | 35.83 | 35.83 | 35.83 | 63,697 | +0.14(+0.39%) |
Apr 16, 2014 | 35.88 | 35.94 | 35.55 | 35.69 | 78,903 | +0.15(+0.43%) |
Apr 15, 2014 | 35.35 | 35.59 | 34.62 | 35.54 | 247,479 | +0.12(+0.35%) |
Apr 14, 2014 | 35.71 | 35.98 | 35.32 | 35.42 | 133,176 | +0.05(+0.14%) |
Apr 11, 2014 | 35.84 | 36.16 | 35.36 | 35.37 | 149,751 | -0.59(-1.64%) |
Apr 10, 2014 | 36.33 | 36.48 | 35.93 | 35.96 | 137,295 | -0.34(-0.95%) |
Apr 09, 2014 | 36.35 | 36.50 | 35.97 | 36.31 | 195,334 | +0.01(+0.02%) |
Apr 08, 2014 | 36.05 | 36.42 | 35.94 | 36.30 | 180,182 | +0.12(+0.34%) |
Apr 07, 2014 | 36.28 | 36.52 | 35.86 | 36.18 | 211,754 | -0.29(-0.79%) |
Apr 04, 2014 | 36.90 | 37.11 | 36.14 | 36.46 | 224,024 | -0.14(-0.39%) |
Apr 03, 2014 | 36.83 | 36.83 | 36.15 | 36.61 | 397,402 | -0.20(-0.54%) |
Apr 02, 2014 | 36.35 | 37.08 | 36.20 | 36.81 | 220,752 | +0.54(+1.48%) |
Apr 01, 2014 | 36.02 | 36.31 | 35.83 | 36.27 | 323,867 | +0.18(+0.50%) |
Mar 31, 2014 | 35.72 | 36.33 | 35.58 | 36.09 | 321,345 | +0.60(+1.69%) |
Mar 28, 2014 | 35.40 | 35.82 | 35.38 | 35.49 | 141,236 | +0.31(+0.88%) |
Mar 27, 2014 | 35.22 | 35.45 | 34.81 | 35.19 | 148,861 | -0.10(-0.29%) |
Mar 26, 2014 | 35.76 | 35.84 | 35.21 | 35.29 | 117,622 | -0.25(-0.70%) |
Mar 25, 2014 | 35.33 | 35.65 | 35.18 | 35.54 | 174,332 | +0.27(+0.76%) |
Mar 24, 2014 | 35.73 | 36.02 | 35.12 | 35.27 | 96,221 | -0.20(-0.56%) |
Mar 21, 2014 | 35.27 | 35.92 | 35.11 | 35.47 | 307,268 | +0.19(+0.55%) |
Mar 20, 2014 | 34.99 | 35.43 | 34.87 | 35.27 | 116,100 | +0.14(+0.39%) |
Mar 19, 2014 | 35.49 | 35.68 | 34.93 | 35.14 | 140,474 | -0.43(-1.22%) |
Mar 18, 2014 | 35.01 | 35.64 | 34.86 | 35.57 | 167,067 | +0.58(+1.65%) |
Mar 17, 2014 | 34.94 | 35.02 | 34.65 | 34.99 | 103,469 | +0.28(+0.81%) |
Mar 14, 2014 | 34.32 | 35.46 | 34.28 | 34.71 | 235,651 | +0.42(+1.22%) |
Mar 13, 2014 | 34.32 | 34.52 | 34.14 | 34.29 | 259,672 | +0.00(+0.00%) |
Mar 12, 2014 | 34.14 | 34.60 | 34.14 | 34.29 | 232,557 | -0.09(-0.26%) |
Mar 11, 2014 | 34.65 | 34.80 | 34.31 | 34.38 | 259,144 | -0.24(-0.69%) |
Mar 10, 2014 | 34.77 | 34.95 | 34.41 | 34.62 | 171,520 | -0.29(-0.84%) |
Mar 07, 2014 | 35.03 | 35.12 | 34.56 | 34.91 | 199,105 | -0.01(-0.02%) |
Mar 06, 2014 | 34.65 | 35.12 | 34.65 | 34.92 | 215,316 | +0.18(+0.53%) |
Mar 05, 2014 | 34.51 | 34.82 | 34.37 | 34.73 | 242,320 | +0.16(+0.47%) |
Mar 04, 2014 | 34.71 | 35.06 | 34.43 | 34.57 | 365,384 | +0.24(+0.69%) |