Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 35.98 | 36.10 | 35.98 | 36.09 | 79,457 | +0.12(+0.33%) |
May 29, 2014 | 35.94 | 35.97 | 35.89 | 35.97 | 31,495 | +0.21(+0.58%) |
May 28, 2014 | 35.77 | 35.85 | 35.74 | 35.76 | 44,969 | -0.04(-0.11%) |
May 27, 2014 | 35.84 | 35.84 | 35.75 | 35.80 | 12,128 | +0.15(+0.43%) |
May 23, 2014 | 35.59 | 35.65 | 35.65 | 35.65 | 11,528 | +0.05(+0.15%) |
May 22, 2014 | 35.53 | 35.60 | 35.51 | 35.60 | 10,267 | +0.14(+0.39%) |
May 21, 2014 | 35.35 | 35.46 | 35.35 | 35.46 | 19,644 | +0.26(+0.75%) |
May 20, 2014 | 35.31 | 35.33 | 35.13 | 35.19 | 47,416 | -0.19(-0.53%) |
May 19, 2014 | 35.34 | 35.44 | 35.30 | 35.38 | 59,418 | -0.03(-0.08%) |
May 16, 2014 | 35.29 | 35.41 | 35.26 | 35.41 | 61,942 | +0.21(+0.59%) |
May 15, 2014 | 35.22 | 35.22 | 35.11 | 35.20 | 10,216 | -0.19(-0.54%) |
May 14, 2014 | 35.37 | 35.51 | 35.37 | 35.39 | 15,039 | +0.00(+0.00%) |
May 13, 2014 | 35.39 | 35.42 | 35.37 | 35.39 | 21,764 | -0.04(-0.11%) |
May 12, 2014 | 35.40 | 35.43 | 35.36 | 35.43 | 25,510 | +0.17(+0.48%) |
May 09, 2014 | 35.26 | 35.31 | 35.21 | 35.27 | 15,291 | -0.07(-0.20%) |
May 08, 2014 | 35.21 | 35.48 | 35.21 | 35.34 | 27,456 | -0.02(-0.07%) |
May 07, 2014 | 35.17 | 35.36 | 35.10 | 35.36 | 20,900 | +0.20(+0.57%) |
May 06, 2014 | 35.20 | 35.24 | 35.15 | 35.16 | 22,197 | +0.01(+0.02%) |
May 05, 2014 | 34.93 | 35.18 | 34.93 | 35.15 | 14,897 | +0.09(+0.25%) |
May 02, 2014 | 35.00 | 35.25 | 35.00 | 35.07 | 11,513 | -0.10(-0.27%) |
May 01, 2014 | 35.14 | 35.19 | 35.10 | 35.16 | 9,840 | +0.08(+0.23%) |
Apr 30, 2014 | 34.94 | 35.11 | 34.94 | 35.08 | 2,919 | +0.18(+0.53%) |
Apr 29, 2014 | 34.97 | 34.97 | 34.87 | 34.90 | 12,197 | +0.10(+0.28%) |
Apr 28, 2014 | 34.73 | 34.82 | 34.72 | 34.80 | 6,264 | +0.20(+0.58%) |
Apr 25, 2014 | 34.59 | 34.62 | 34.53 | 34.60 | 52,696 | -0.06(-0.18%) |
Apr 24, 2014 | 34.72 | 34.72 | 34.64 | 34.67 | 7,614 | -0.09(-0.25%) |
Apr 23, 2014 | 34.82 | 34.82 | 34.73 | 34.76 | 14,360 | -0.11(-0.32%) |
Apr 22, 2014 | 34.76 | 34.90 | 34.76 | 34.87 | 36,074 | +0.16(+0.46%) |
Apr 21, 2014 | 34.64 | 34.71 | 34.64 | 34.71 | 32,253 | +0.04(+0.12%) |
Apr 17, 2014 | 34.57 | 34.67 | 34.67 | 34.67 | 35,461 | +0.14(+0.39%) |
Apr 16, 2014 | 34.37 | 34.54 | 34.34 | 34.53 | 21,808 | +0.47(+1.38%) |
Apr 15, 2014 | 34.08 | 34.10 | 33.89 | 34.06 | 13,551 | -0.04(-0.12%) |
Apr 14, 2014 | 34.01 | 34.11 | 33.93 | 34.10 | 20,530 | +0.10(+0.31%) |
Apr 11, 2014 | 34.07 | 34.12 | 33.98 | 34.00 | 21,071 | -0.24(-0.70%) |
Apr 10, 2014 | 34.56 | 34.60 | 34.15 | 34.24 | 23,179 | -0.42(-1.22%) |
Apr 09, 2014 | 34.50 | 34.66 | 34.44 | 34.66 | 20,739 | +0.24(+0.70%) |
Apr 08, 2014 | 34.24 | 34.43 | 34.24 | 34.42 | 30,167 | +0.09(+0.26%) |
Apr 07, 2014 | 34.51 | 34.51 | 34.28 | 34.33 | 32,650 | -0.14(-0.42%) |
Apr 04, 2014 | 34.71 | 34.71 | 34.44 | 34.48 | 32,004 | -0.16(-0.46%) |
Apr 03, 2014 | 34.63 | 34.64 | 34.54 | 34.64 | 21,015 | -0.01(-0.02%) |
Apr 02, 2014 | 34.59 | 34.67 | 34.57 | 34.64 | 25,383 | +0.08(+0.24%) |
Apr 01, 2014 | 34.56 | 34.56 | 34.43 | 34.56 | 22,566 | +0.09(+0.27%) |
Mar 31, 2014 | 34.16 | 34.52 | 34.16 | 34.47 | 38,630 | +0.22(+0.65%) |
Mar 28, 2014 | 34.23 | 34.31 | 34.23 | 34.24 | 22,695 | +0.23(+0.68%) |
Mar 27, 2014 | 34.12 | 34.12 | 33.90 | 34.01 | 24,364 | +0.04(+0.13%) |
Mar 26, 2014 | 34.12 | 34.16 | 33.97 | 33.97 | 19,152 | -0.10(-0.29%) |
Mar 25, 2014 | 34.02 | 34.10 | 33.89 | 34.07 | 35,871 | +0.18(+0.52%) |
Mar 24, 2014 | 33.93 | 33.93 | 33.69 | 33.89 | 39,872 | +0.18(+0.52%) |
Mar 21, 2014 | 33.91 | 33.99 | 33.72 | 33.72 | 48,029 | -0.29(-0.84%) |
Mar 20, 2014 | 33.83 | 34.04 | 33.73 | 34.00 | 25,677 | +0.01(+0.02%) |
Mar 19, 2014 | 34.28 | 34.30 | 33.95 | 34.00 | 29,687 | -0.34(-1.00%) |
Mar 18, 2014 | 34.22 | 34.40 | 34.22 | 34.34 | 30,192 | +0.17(+0.49%) |
Mar 17, 2014 | 34.01 | 34.19 | 34.01 | 34.17 | 36,004 | +0.36(+1.06%) |
Mar 14, 2014 | 33.72 | 33.89 | 33.72 | 33.81 | 73,004 | +0.03(+0.09%) |
Mar 13, 2014 | 34.22 | 34.23 | 33.76 | 33.78 | 113,565 | -0.33(-0.96%) |
Mar 12, 2014 | 33.93 | 34.11 | 33.89 | 34.11 | 166,120 | +0.09(+0.26%) |
Mar 11, 2014 | 34.11 | 34.21 | 34.01 | 34.02 | 25,458 | -0.12(-0.35%) |
Mar 10, 2014 | 34.17 | 34.17 | 34.04 | 34.14 | 47,945 | -0.11(-0.33%) |
Mar 07, 2014 | 34.39 | 34.39 | 34.20 | 34.25 | 27,791 | -0.17(-0.49%) |
Mar 06, 2014 | 34.38 | 34.49 | 34.37 | 34.42 | 45,297 | +0.18(+0.54%) |
Mar 05, 2014 | 34.22 | 34.32 | 34.20 | 34.24 | 47,438 | -0.06(-0.19%) |
Mar 04, 2014 | 34.24 | 34.33 | 34.22 | 34.30 | 10,899 | +0.53(+1.58%) |