Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 36.47 | 36.74 | 36.04 | 36.13 | 143,551 | -0.23(-0.63%) |
May 29, 2014 | 36.58 | 36.58 | 36.14 | 36.35 | 93,288 | -0.07(-0.20%) |
May 28, 2014 | 36.52 | 36.55 | 36.13 | 36.43 | 216,162 | -0.24(-0.64%) |
May 27, 2014 | 36.36 | 36.92 | 36.04 | 36.66 | 223,142 | +0.29(+0.79%) |
May 23, 2014 | 36.35 | 36.38 | 36.38 | 36.38 | 102,206 | +0.12(+0.33%) |
May 22, 2014 | 35.96 | 36.38 | 35.96 | 36.26 | 47,751 | +0.24(+0.66%) |
May 21, 2014 | 36.15 | 36.55 | 35.75 | 36.02 | 133,029 | -0.05(-0.14%) |
May 20, 2014 | 36.27 | 36.27 | 35.74 | 36.07 | 219,536 | -0.35(-0.95%) |
May 19, 2014 | 35.82 | 36.58 | 35.82 | 36.42 | 159,964 | +0.44(+1.21%) |
May 16, 2014 | 35.74 | 36.02 | 35.52 | 35.99 | 224,363 | +0.17(+0.47%) |
May 15, 2014 | 36.06 | 36.48 | 35.30 | 35.82 | 242,765 | -0.36(-1.00%) |
May 14, 2014 | 36.92 | 37.28 | 36.00 | 36.18 | 283,178 | -0.87(-2.35%) |
May 13, 2014 | 37.97 | 38.21 | 37.01 | 37.05 | 194,023 | -0.89(-2.35%) |
May 12, 2014 | 37.23 | 38.11 | 36.99 | 37.94 | 150,020 | +0.83(+2.25%) |
May 09, 2014 | 36.66 | 37.13 | 36.41 | 37.11 | 199,851 | +0.30(+0.80%) |
May 08, 2014 | 36.83 | 37.52 | 36.78 | 36.81 | 149,508 | -0.13(-0.36%) |
May 07, 2014 | 36.89 | 36.97 | 36.27 | 36.95 | 258,723 | +0.14(+0.38%) |
May 06, 2014 | 36.70 | 37.02 | 36.48 | 36.80 | 275,373 | -0.06(-0.16%) |
May 05, 2014 | 36.66 | 36.95 | 36.38 | 36.86 | 264,713 | -0.10(-0.26%) |
May 02, 2014 | 36.95 | 37.66 | 36.75 | 36.96 | 181,233 | +0.08(+0.22%) |
May 01, 2014 | 37.20 | 37.31 | 36.52 | 36.88 | 283,480 | -0.33(-0.89%) |
Apr 30, 2014 | 36.72 | 37.41 | 36.45 | 37.21 | 189,466 | +0.36(+0.97%) |
Apr 29, 2014 | 37.35 | 37.46 | 36.63 | 36.85 | 274,525 | -0.25(-0.67%) |
Apr 28, 2014 | 37.58 | 38.10 | 36.88 | 37.10 | 275,616 | -0.45(-1.21%) |
Apr 25, 2014 | 38.05 | 38.47 | 37.47 | 37.55 | 356,650 | -0.65(-1.71%) |
Apr 24, 2014 | 38.20 | 38.23 | 37.65 | 38.21 | 388,938 | +0.13(+0.35%) |
Apr 23, 2014 | 37.58 | 38.29 | 37.52 | 38.07 | 221,887 | +0.34(+0.91%) |
Apr 22, 2014 | 37.61 | 38.13 | 37.40 | 37.73 | 160,143 | +0.15(+0.39%) |
Apr 21, 2014 | 38.02 | 38.18 | 37.43 | 37.58 | 138,676 | -0.53(-1.38%) |
Apr 17, 2014 | 37.55 | 38.11 | 38.11 | 38.11 | 260,992 | +0.62(+1.66%) |
Apr 16, 2014 | 37.71 | 37.78 | 37.27 | 37.49 | 250,163 | -0.22(-0.58%) |
Apr 15, 2014 | 37.55 | 37.98 | 36.85 | 37.71 | 269,502 | +0.10(+0.27%) |
Apr 14, 2014 | 37.73 | 37.90 | 37.16 | 37.61 | 201,586 | +0.26(+0.71%) |
Apr 11, 2014 | 36.81 | 37.46 | 36.36 | 37.34 | 395,850 | +0.20(+0.53%) |
Apr 10, 2014 | 38.28 | 38.43 | 37.01 | 37.14 | 310,735 | -1.22(-3.17%) |
Apr 09, 2014 | 38.65 | 38.86 | 38.15 | 38.36 | 169,451 | -0.18(-0.48%) |
Apr 08, 2014 | 38.50 | 38.98 | 38.16 | 38.54 | 152,154 | -0.10(-0.27%) |
Apr 07, 2014 | 38.80 | 39.26 | 38.28 | 38.65 | 170,868 | -0.19(-0.49%) |
Apr 04, 2014 | 39.96 | 39.96 | 38.74 | 38.84 | 216,827 | -1.04(-2.61%) |
Apr 03, 2014 | 40.07 | 40.07 | 39.45 | 39.88 | 233,341 | -0.17(-0.42%) |
Apr 02, 2014 | 40.17 | 40.52 | 39.80 | 40.04 | 208,925 | -0.15(-0.38%) |
Apr 01, 2014 | 39.68 | 40.43 | 39.13 | 40.20 | 370,878 | +0.60(+1.52%) |
Mar 31, 2014 | 39.15 | 39.94 | 39.02 | 39.60 | 254,693 | +0.66(+1.69%) |
Mar 28, 2014 | 38.63 | 39.35 | 38.43 | 38.94 | 215,289 | +0.23(+0.59%) |
Mar 27, 2014 | 39.38 | 39.61 | 38.59 | 38.71 | 188,511 | -0.62(-1.58%) |
Mar 26, 2014 | 40.12 | 40.12 | 39.27 | 39.33 | 277,545 | -0.45(-1.14%) |
Mar 25, 2014 | 40.23 | 40.23 | 39.71 | 39.79 | 236,010 | -0.11(-0.28%) |
Mar 24, 2014 | 39.93 | 40.29 | 39.54 | 39.90 | 279,418 | +0.07(+0.18%) |
Mar 21, 2014 | 40.11 | 40.45 | 39.65 | 39.82 | 794,558 | -0.19(-0.48%) |
Mar 20, 2014 | 39.20 | 40.05 | 39.20 | 40.02 | 281,912 | +0.83(+2.11%) |
Mar 19, 2014 | 39.33 | 39.69 | 38.81 | 39.19 | 290,943 | -0.07(-0.19%) |
Mar 18, 2014 | 39.20 | 39.53 | 39.00 | 39.26 | 325,780 | +0.10(+0.24%) |
Mar 17, 2014 | 39.25 | 39.79 | 38.88 | 39.17 | 366,200 | +0.10(+0.24%) |
Mar 14, 2014 | 38.57 | 39.30 | 38.57 | 39.07 | 280,817 | +0.46(+1.19%) |
Mar 13, 2014 | 38.76 | 39.02 | 38.37 | 38.61 | 286,757 | -0.07(-0.19%) |
Mar 12, 2014 | 38.26 | 38.73 | 37.82 | 38.68 | 185,219 | +0.31(+0.82%) |
Mar 11, 2014 | 38.23 | 38.49 | 37.71 | 38.37 | 281,055 | +0.21(+0.56%) |
Mar 10, 2014 | 38.18 | 38.52 | 37.98 | 38.16 | 150,741 | -0.17(-0.44%) |
Mar 07, 2014 | 38.04 | 38.67 | 38.04 | 38.32 | 226,478 | +0.54(+1.43%) |
Mar 06, 2014 | 37.47 | 38.02 | 37.15 | 37.78 | 216,231 | +0.43(+1.16%) |
Mar 05, 2014 | 37.23 | 37.39 | 37.06 | 37.35 | 128,712 | +0.02(+0.06%) |
Mar 04, 2014 | 37.01 | 37.87 | 36.28 | 37.33 | 502,076 | +0.78(+2.12%) |