Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 37.81 | 38.18 | 37.81 | 38.12 | 40,249 | +0.24(+0.62%) |
May 29, 2014 | 37.85 | 37.98 | 37.80 | 37.88 | 14,803 | +0.07(+0.19%) |
May 28, 2014 | 38.02 | 38.02 | 37.66 | 37.81 | 20,097 | -0.36(-0.94%) |
May 27, 2014 | 38.05 | 38.19 | 38.05 | 38.17 | 543,711 | +0.21(+0.57%) |
May 23, 2014 | 37.70 | 37.95 | 37.95 | 37.95 | 6,575 | +0.16(+0.44%) |
May 22, 2014 | 37.76 | 37.84 | 37.70 | 37.79 | 22,606 | +0.03(+0.08%) |
May 21, 2014 | 38.15 | 38.17 | 37.73 | 37.76 | 15,938 | -0.34(-0.88%) |
May 20, 2014 | 38.20 | 38.28 | 37.96 | 38.10 | 181,081 | -0.06(-0.17%) |
May 19, 2014 | 38.35 | 38.35 | 38.03 | 38.16 | 49,842 | -0.13(-0.34%) |
May 16, 2014 | 37.98 | 38.30 | 37.83 | 38.29 | 20,469 | +0.36(+0.94%) |
May 15, 2014 | 37.92 | 37.97 | 37.66 | 37.93 | 20,659 | -0.01(-0.02%) |
May 14, 2014 | 37.95 | 38.07 | 37.70 | 37.94 | 37,409 | +0.11(+0.30%) |
May 13, 2014 | 38.21 | 38.38 | 37.78 | 37.83 | 144,574 | -0.29(-0.75%) |
May 12, 2014 | 38.20 | 38.20 | 37.98 | 38.11 | 255,718 | +0.03(+0.08%) |
May 09, 2014 | 38.00 | 38.28 | 37.98 | 38.08 | 49,501 | -0.01(-0.02%) |
May 08, 2014 | 37.93 | 38.22 | 37.90 | 38.09 | 49,414 | +0.07(+0.19%) |
May 07, 2014 | 37.70 | 38.03 | 37.70 | 38.02 | 21,293 | +0.46(+1.22%) |
May 06, 2014 | 37.51 | 37.66 | 37.47 | 37.56 | 19,592 | -0.11(-0.30%) |
May 05, 2014 | 37.43 | 37.69 | 37.29 | 37.68 | 49,732 | +0.17(+0.46%) |
May 02, 2014 | 37.33 | 37.51 | 37.21 | 37.50 | 36,824 | +0.03(+0.08%) |
May 01, 2014 | 37.32 | 37.50 | 36.97 | 37.48 | 71,083 | +0.13(+0.34%) |
Apr 30, 2014 | 37.30 | 37.35 | 37.09 | 37.35 | 18,082 | +0.06(+0.17%) |
Apr 29, 2014 | 37.39 | 37.40 | 37.15 | 37.28 | 24,605 | +0.00(+0.00%) |
Apr 28, 2014 | 36.84 | 37.30 | 36.84 | 37.28 | 76,672 | +0.43(+1.16%) |
Apr 25, 2014 | 36.73 | 36.91 | 36.73 | 36.85 | 13,831 | +0.01(+0.04%) |
Apr 24, 2014 | 36.62 | 36.88 | 36.62 | 36.84 | 19,031 | +0.24(+0.64%) |
Apr 23, 2014 | 36.69 | 36.72 | 36.55 | 36.60 | 10,880 | -0.11(-0.31%) |
Apr 22, 2014 | 36.68 | 36.75 | 36.32 | 36.72 | 187,041 | -0.01(-0.02%) |
Apr 21, 2014 | 36.42 | 36.72 | 36.42 | 36.72 | 70,042 | +0.21(+0.59%) |
Apr 17, 2014 | 36.64 | 36.51 | 36.51 | 36.51 | 48,687 | -0.06(-0.16%) |
Apr 16, 2014 | 36.66 | 36.77 | 36.51 | 36.57 | 39,717 | -0.04(-0.12%) |
Apr 15, 2014 | 36.20 | 36.65 | 36.20 | 36.61 | 317,879 | +0.39(+1.09%) |
Apr 14, 2014 | 36.12 | 36.22 | 36.02 | 36.22 | 18,010 | +0.18(+0.50%) |
Apr 11, 2014 | 36.18 | 36.40 | 36.00 | 36.04 | 27,041 | -0.21(-0.59%) |
Apr 10, 2014 | 36.53 | 36.72 | 36.17 | 36.25 | 26,495 | -0.24(-0.67%) |
Apr 09, 2014 | 36.73 | 36.73 | 36.34 | 36.50 | 19,757 | -0.14(-0.37%) |
Apr 08, 2014 | 36.33 | 36.64 | 36.28 | 36.63 | 25,731 | +0.25(+0.70%) |
Apr 07, 2014 | 36.12 | 36.55 | 36.12 | 36.38 | 34,044 | +0.25(+0.70%) |
Apr 04, 2014 | 36.05 | 36.25 | 35.87 | 36.12 | 33,652 | +0.22(+0.62%) |
Apr 03, 2014 | 36.08 | 36.10 | 35.82 | 35.90 | 50,278 | -0.14(-0.38%) |
Apr 02, 2014 | 35.86 | 36.07 | 35.76 | 36.04 | 313,569 | +0.09(+0.26%) |
Apr 01, 2014 | 35.77 | 35.95 | 35.56 | 35.95 | 55,381 | +0.17(+0.48%) |
Mar 31, 2014 | 35.65 | 35.89 | 35.37 | 35.77 | 25,177 | +0.29(+0.82%) |
Mar 28, 2014 | 35.32 | 35.60 | 35.32 | 35.48 | 22,224 | +0.16(+0.45%) |
Mar 27, 2014 | 35.15 | 35.37 | 35.05 | 35.32 | 29,118 | +0.20(+0.57%) |
Mar 26, 2014 | 35.61 | 35.61 | 35.11 | 35.12 | 15,701 | -0.39(-1.09%) |
Mar 25, 2014 | 35.28 | 35.54 | 35.13 | 35.51 | 14,270 | +0.44(+1.25%) |
Mar 24, 2014 | 35.31 | 35.31 | 34.90 | 35.07 | 20,548 | -0.16(-0.46%) |
Mar 21, 2014 | 35.09 | 35.33 | 35.03 | 35.23 | 29,280 | +0.29(+0.83%) |
Mar 20, 2014 | 34.75 | 34.94 | 34.60 | 34.94 | 70,651 | +0.13(+0.37%) |
Mar 19, 2014 | 35.44 | 35.70 | 34.70 | 34.82 | 33,127 | -0.67(-1.88%) |
Mar 18, 2014 | 35.54 | 35.54 | 35.33 | 35.48 | 25,989 | +0.06(+0.18%) |
Mar 17, 2014 | 35.50 | 35.68 | 35.35 | 35.42 | 47,838 | -0.05(-0.14%) |
Mar 14, 2014 | 35.25 | 35.57 | 35.25 | 35.47 | 41,329 | +0.17(+0.48%) |
Mar 13, 2014 | 35.50 | 35.50 | 35.17 | 35.30 | 25,352 | -0.17(-0.48%) |
Mar 12, 2014 | 35.33 | 35.52 | 35.33 | 35.47 | 80,577 | +0.09(+0.26%) |
Mar 11, 2014 | 35.15 | 35.38 | 35.15 | 35.38 | 83,994 | +0.26(+0.75%) |
Mar 10, 2014 | 35.29 | 35.33 | 35.00 | 35.11 | 78,498 | -0.21(-0.60%) |
Mar 07, 2014 | 35.55 | 35.58 | 35.14 | 35.33 | 80,453 | -0.34(-0.95%) |
Mar 06, 2014 | 35.98 | 35.98 | 35.61 | 35.67 | 14,626 | -0.40(-1.12%) |
Mar 05, 2014 | 36.18 | 36.28 | 35.84 | 36.07 | 32,706 | -0.09(-0.24%) |
Mar 04, 2014 | 35.76 | 36.16 | 35.76 | 36.15 | 41,480 | +0.57(+1.59%) |