Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 33.32 | 33.35 | 33.27 | 33.30 | 1,201,220 | -0.17(-0.50%) |
May 29, 2014 | 33.32 | 33.48 | 33.32 | 33.46 | 518,099 | +0.30(+0.90%) |
May 28, 2014 | 33.20 | 33.20 | 33.10 | 33.16 | 469,875 | -0.10(-0.30%) |
May 27, 2014 | 33.21 | 33.29 | 33.16 | 33.26 | 533,525 | +0.12(+0.36%) |
May 23, 2014 | 33.19 | 33.14 | 33.14 | 33.14 | 375,637 | +0.11(+0.32%) |
May 22, 2014 | 33.04 | 33.05 | 32.98 | 33.04 | 315,433 | +0.16(+0.49%) |
May 21, 2014 | 32.73 | 32.90 | 32.73 | 32.88 | 396,737 | +0.25(+0.77%) |
May 20, 2014 | 32.86 | 32.86 | 32.61 | 32.62 | 505,054 | -0.37(-1.11%) |
May 19, 2014 | 32.98 | 33.03 | 32.94 | 32.99 | 491,423 | -0.27(-0.82%) |
May 16, 2014 | 33.23 | 33.34 | 33.18 | 33.26 | 2,207,860 | +0.10(+0.30%) |
May 15, 2014 | 33.28 | 33.30 | 33.03 | 33.16 | 542,702 | -0.01(-0.04%) |
May 14, 2014 | 33.23 | 33.32 | 33.14 | 33.18 | 868,355 | +0.06(+0.18%) |
May 13, 2014 | 33.26 | 33.29 | 33.08 | 33.12 | 1,432,334 | +0.05(+0.16%) |
May 12, 2014 | 32.88 | 33.10 | 32.87 | 33.06 | 4,372,163 | +0.23(+0.71%) |
May 09, 2014 | 32.76 | 33.06 | 32.72 | 32.83 | 490,036 | +0.06(+0.18%) |
May 08, 2014 | 32.79 | 32.94 | 32.75 | 32.77 | 464,141 | +0.02(+0.06%) |
May 07, 2014 | 32.73 | 32.80 | 32.56 | 32.75 | 1,151,237 | -0.03(-0.08%) |
May 06, 2014 | 32.84 | 32.92 | 32.76 | 32.78 | 689,274 | +0.08(+0.24%) |
May 05, 2014 | 32.53 | 32.72 | 32.45 | 32.70 | 544,638 | -0.04(-0.12%) |
May 02, 2014 | 32.66 | 32.83 | 32.61 | 32.74 | 621,032 | +0.05(+0.14%) |
May 01, 2014 | 32.64 | 32.72 | 32.51 | 32.69 | 2,056,597 | -0.17(-0.51%) |
Apr 30, 2014 | 32.65 | 32.86 | 32.65 | 32.86 | 1,112,543 | -0.04(-0.12%) |
Apr 29, 2014 | 32.83 | 33.06 | 32.83 | 32.90 | 478,945 | -0.09(-0.28%) |
Apr 28, 2014 | 33.03 | 33.20 | 32.77 | 32.99 | 1,394,409 | +0.24(+0.73%) |
Apr 25, 2014 | 32.83 | 32.93 | 32.70 | 32.75 | 375,359 | -0.20(-0.61%) |
Apr 24, 2014 | 33.09 | 33.09 | 32.91 | 32.95 | 453,157 | -0.05(-0.16%) |
Apr 23, 2014 | 32.94 | 33.04 | 32.87 | 33.00 | 231,058 | -0.18(-0.54%) |
Apr 22, 2014 | 33.26 | 33.26 | 33.12 | 33.18 | 530,857 | +0.19(+0.56%) |
Apr 21, 2014 | 33.06 | 33.23 | 32.93 | 33.00 | 576,773 | -0.03(-0.10%) |
Apr 17, 2014 | 32.95 | 33.03 | 33.03 | 33.03 | 1,344,868 | +0.07(+0.22%) |
Apr 16, 2014 | 32.82 | 32.99 | 32.78 | 32.96 | 833,327 | +0.29(+0.88%) |
Apr 15, 2014 | 32.64 | 32.71 | 32.41 | 32.67 | 692,767 | -0.23(-0.69%) |
Apr 14, 2014 | 32.81 | 33.01 | 32.76 | 32.90 | 753,820 | +0.06(+0.18%) |
Apr 11, 2014 | 32.75 | 33.00 | 32.75 | 32.84 | 540,077 | -0.04(-0.12%) |
Apr 10, 2014 | 33.18 | 33.19 | 32.88 | 32.88 | 2,030,373 | -0.29(-0.88%) |
Apr 09, 2014 | 33.10 | 33.22 | 32.89 | 33.17 | 768,207 | +0.46(+1.40%) |
Apr 08, 2014 | 32.60 | 32.74 | 32.47 | 32.71 | 1,008,519 | +0.49(+1.53%) |
Apr 07, 2014 | 32.37 | 32.37 | 32.17 | 32.22 | 3,668,668 | -0.01(-0.04%) |
Apr 04, 2014 | 32.43 | 32.60 | 32.21 | 32.23 | 583,476 | +0.03(+0.10%) |
Apr 03, 2014 | 32.28 | 32.31 | 32.13 | 32.20 | 936,374 | -0.08(-0.25%) |
Apr 02, 2014 | 32.19 | 32.31 | 32.16 | 32.28 | 1,173,147 | +0.09(+0.27%) |
Apr 01, 2014 | 32.12 | 32.20 | 32.07 | 32.19 | 919,571 | +0.20(+0.62%) |
Mar 31, 2014 | 31.83 | 32.04 | 31.83 | 31.99 | 990,316 | +0.19(+0.61%) |
Mar 28, 2014 | 31.65 | 31.85 | 31.65 | 31.80 | 433,953 | +0.22(+0.70%) |
Mar 27, 2014 | 31.46 | 31.64 | 31.41 | 31.58 | 493,491 | +0.13(+0.42%) |
Mar 26, 2014 | 31.64 | 31.69 | 31.44 | 31.45 | 608,204 | +0.07(+0.23%) |
Mar 25, 2014 | 31.22 | 31.44 | 30.97 | 31.37 | 689,439 | +0.38(+1.22%) |
Mar 24, 2014 | 31.08 | 31.20 | 30.90 | 30.99 | 3,471,270 | +0.13(+0.43%) |
Mar 21, 2014 | 30.85 | 31.05 | 30.82 | 30.86 | 440,899 | +0.20(+0.65%) |
Mar 20, 2014 | 30.37 | 30.72 | 30.37 | 30.66 | 1,331,235 | -0.16(-0.52%) |
Mar 19, 2014 | 31.25 | 31.25 | 30.67 | 30.82 | 1,009,694 | -0.47(-1.49%) |
Mar 18, 2014 | 31.25 | 31.34 | 31.16 | 31.29 | 499,809 | +0.18(+0.58%) |
Mar 17, 2014 | 30.99 | 31.16 | 30.99 | 31.11 | 1,683,013 | +0.37(+1.21%) |
Mar 14, 2014 | 30.79 | 30.90 | 30.69 | 30.74 | 598,308 | -0.17(-0.54%) |
Mar 13, 2014 | 31.29 | 31.34 | 30.80 | 30.90 | 595,844 | -0.19(-0.62%) |
Mar 12, 2014 | 30.93 | 31.12 | 30.85 | 31.09 | 365,164 | -0.03(-0.11%) |
Mar 11, 2014 | 31.46 | 31.54 | 31.08 | 31.13 | 611,639 | -0.27(-0.87%) |
Mar 10, 2014 | 31.50 | 31.50 | 31.22 | 31.40 | 3,287,784 | -0.31(-0.97%) |
Mar 07, 2014 | 31.87 | 31.91 | 31.56 | 31.71 | 744,606 | -0.15(-0.48%) |
Mar 06, 2014 | 31.65 | 31.98 | 31.65 | 31.86 | 444,681 | +0.39(+1.25%) |
Mar 05, 2014 | 31.39 | 31.51 | 31.39 | 31.47 | 1,052,504 | -0.01(-0.02%) |
Mar 04, 2014 | 31.39 | 31.49 | 31.39 | 31.47 | 250,981 | +0.47(+1.52%) |