Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 38.08 | 38.47 | 37.67 | 38.47 | 126,566 | +0.27(+0.71%) |
May 29, 2014 | 38.40 | 38.46 | 37.89 | 38.20 | 92,326 | -0.20(-0.52%) |
May 28, 2014 | 38.55 | 38.79 | 38.04 | 38.40 | 120,084 | -0.12(-0.31%) |
May 27, 2014 | 38.50 | 38.88 | 38.36 | 38.52 | 97,536 | +0.21(+0.55%) |
May 26, 2014 | 37.58 | 38.44 | 37.58 | 38.31 | 84,313 | +0.36(+0.95%) |
May 23, 2014 | 37.84 | 38.23 | 37.72 | 37.95 | 104,237 | +0.00(+0.00%) |
May 22, 2014 | 37.63 | 38.08 | 37.63 | 37.95 | 32,922 | +0.28(+0.74%) |
May 21, 2014 | 37.49 | 37.78 | 37.19 | 37.67 | 81,821 | +0.30(+0.80%) |
May 20, 2014 | 37.48 | 37.75 | 37.05 | 37.37 | 98,112 | +0.01(+0.03%) |
May 16, 2014 | 37.36 | 37.36 | 37.36 | 0 | -0.25(-0.66%) | |
May 15, 2014 | 38.21 | 38.21 | 37.11 | 37.61 | 95,634 | -0.76(-1.98%) |
May 14, 2014 | 38.00 | 38.59 | 37.31 | 38.37 | 184,331 | +0.32(+0.84%) |
May 13, 2014 | 38.50 | 38.50 | 37.54 | 38.05 | 108,684 | -0.15(-0.39%) |
May 12, 2014 | 37.62 | 38.41 | 37.62 | 38.20 | 47,935 | +0.56(+1.49%) |
May 09, 2014 | 37.95 | 38.13 | 37.30 | 37.64 | 77,593 | -0.28(-0.74%) |
May 08, 2014 | 38.42 | 38.93 | 37.80 | 37.92 | 230,601 | -0.50(-1.30%) |
May 07, 2014 | 38.37 | 38.42 | 38.12 | 38.42 | 110,362 | +0.31(+0.81%) |
May 06, 2014 | 37.79 | 38.18 | 37.59 | 38.11 | 104,578 | +0.32(+0.85%) |
May 05, 2014 | 37.91 | 38.27 | 37.75 | 37.79 | 102,210 | -0.52(-1.36%) |
May 02, 2014 | 38.00 | 38.50 | 37.90 | 38.31 | 217,346 | +0.33(+0.87%) |
May 01, 2014 | 37.55 | 37.98 | 37.46 | 37.98 | 160,189 | +0.47(+1.25%) |
Apr 30, 2014 | 37.70 | 37.72 | 37.24 | 37.51 | 91,495 | -0.19(-0.50%) |
Apr 29, 2014 | 37.55 | 37.87 | 37.50 | 37.70 | 123,291 | +0.18(+0.48%) |
Apr 28, 2014 | 37.40 | 37.53 | 37.10 | 37.52 | 92,788 | +0.07(+0.19%) |
Apr 25, 2014 | 37.41 | 37.50 | 37.30 | 37.45 | 83,540 | -0.09(-0.24%) |
Apr 24, 2014 | 37.45 | 37.76 | 37.29 | 37.54 | 93,016 | -0.07(-0.19%) |
Apr 23, 2014 | 37.68 | 37.89 | 37.48 | 37.61 | 177,944 | -0.07(-0.19%) |
Apr 22, 2014 | 36.84 | 37.68 | 36.64 | 37.68 | 159,282 | +0.78(+2.11%) |
Apr 21, 2014 | 36.99 | 37.20 | 36.62 | 36.90 | 65,257 | -0.35(-0.94%) |
Apr 17, 2014 | 37.25 | 37.25 | 37.25 | 0 | +0.21(+0.57%) | |
Apr 16, 2014 | 37.00 | 37.10 | 36.54 | 37.04 | 208,815 | +0.05(+0.14%) |
Apr 15, 2014 | 36.01 | 37.01 | 36.01 | 36.99 | 131,876 | +0.65(+1.79%) |
Apr 14, 2014 | 36.45 | 36.57 | 35.88 | 36.34 | 140,377 | +0.09(+0.25%) |
Apr 11, 2014 | 37.08 | 37.08 | 36.25 | 36.25 | 148,444 | -0.90(-2.42%) |
Apr 10, 2014 | 36.81 | 37.21 | 36.56 | 37.15 | 132,015 | +0.09(+0.24%) |
Apr 09, 2014 | 37.00 | 37.09 | 36.61 | 37.06 | 99,121 | +0.08(+0.22%) |
Apr 08, 2014 | 36.43 | 36.98 | 36.26 | 36.98 | 184,046 | +0.33(+0.90%) |
Apr 07, 2014 | 37.09 | 37.25 | 36.29 | 36.65 | 197,458 | -0.28(-0.76%) |
Apr 04, 2014 | 37.05 | 37.25 | 36.75 | 36.93 | 211,432 | +0.06(+0.16%) |
Apr 03, 2014 | 36.90 | 37.32 | 36.67 | 36.87 | 151,711 | -0.03(-0.08%) |
Apr 02, 2014 | 36.80 | 37.04 | 36.50 | 36.90 | 261,245 | +0.08(+0.22%) |
Apr 01, 2014 | 35.78 | 37.12 | 35.78 | 36.82 | 371,414 | +1.09(+3.05%) |
Mar 31, 2014 | 35.00 | 35.73 | 34.60 | 35.73 | 205,106 | +0.58(+1.65%) |
Mar 28, 2014 | 34.80 | 35.15 | 34.56 | 35.15 | 159,798 | +0.35(+1.01%) |
Mar 27, 2014 | 34.97 | 35.05 | 34.58 | 34.80 | 265,398 | -0.40(-1.14%) |
Mar 26, 2014 | 35.40 | 35.62 | 35.10 | 35.20 | 204,521 | -0.25(-0.71%) |
Mar 25, 2014 | 35.11 | 35.45 | 34.99 | 35.45 | 182,065 | +0.14(+0.40%) |
Mar 24, 2014 | 35.79 | 35.80 | 35.17 | 35.31 | 105,786 | -0.31(-0.87%) |
Mar 21, 2014 | 35.36 | 35.91 | 35.35 | 35.62 | 110,264 | +0.10(+0.28%) |
Mar 20, 2014 | 35.40 | 35.55 | 35.31 | 35.52 | 75,708 | -0.13(-0.36%) |
Mar 19, 2014 | 35.50 | 35.82 | 35.39 | 35.65 | 109,880 | +0.10(+0.28%) |
Mar 18, 2014 | 35.20 | 35.61 | 35.12 | 35.55 | 129,572 | +0.39(+1.11%) |
Mar 17, 2014 | 35.05 | 35.36 | 34.72 | 35.16 | 138,023 | +0.15(+0.43%) |
Mar 14, 2014 | 35.29 | 35.34 | 34.90 | 35.01 | 200,226 | -0.28(-0.79%) |
Mar 13, 2014 | 34.25 | 35.66 | 34.00 | 35.29 | 1,651,720 | +0.67(+1.95%) |
Mar 12, 2014 | 34.52 | 34.74 | 34.50 | 34.62 | 64,685 | -0.16(-0.45%) |
Mar 11, 2014 | 34.67 | 34.85 | 34.01 | 34.77 | 59,333 | +0.04(+0.12%) |
Mar 10, 2014 | 35.36 | 35.47 | 34.55 | 34.73 | 54,048 | -0.73(-2.06%) |
Mar 07, 2014 | 35.39 | 35.46 | 34.92 | 35.46 | 63,069 | +0.26(+0.74%) |
Mar 06, 2014 | 36.00 | 36.00 | 34.95 | 35.20 | 108,539 | -0.89(-2.47%) |
Mar 05, 2014 | 36.00 | 36.09 | 35.90 | 36.09 | 49,007 | -0.02(-0.06%) |
Mar 04, 2014 | 35.75 | 36.47 | 35.75 | 36.11 | 85,722 | +0.56(+1.58%) |