Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 33.72 | 33.79 | 33.24 | 33.47 | 1,981,551 | -0.45(-1.33%) |
May 29, 2014 | 33.63 | 33.98 | 33.56 | 33.92 | 843,539 | +0.29(+0.86%) |
May 28, 2014 | 34.17 | 34.18 | 33.59 | 33.63 | 1,778,322 | -0.53(-1.55%) |
May 27, 2014 | 34.39 | 34.41 | 34.13 | 34.16 | 1,001,998 | -0.08(-0.22%) |
May 23, 2014 | 33.97 | 34.24 | 34.24 | 34.24 | 938,567 | +0.05(+0.15%) |
May 22, 2014 | 34.24 | 34.44 | 34.09 | 34.19 | 675,831 | +0.04(+0.12%) |
May 21, 2014 | 34.28 | 34.32 | 33.88 | 34.15 | 1,291,444 | +0.08(+0.23%) |
May 20, 2014 | 34.84 | 34.94 | 33.95 | 34.07 | 6,379,843 | -0.84(-2.42%) |
May 19, 2014 | 34.56 | 35.02 | 34.56 | 34.91 | 1,044,618 | +0.12(+0.34%) |
May 16, 2014 | 34.64 | 34.79 | 34.32 | 34.79 | 743,588 | -0.11(-0.32%) |
May 15, 2014 | 35.03 | 35.20 | 34.45 | 34.91 | 1,638,018 | -0.37(-1.04%) |
May 14, 2014 | 35.78 | 35.78 | 35.21 | 35.27 | 993,847 | -0.20(-0.58%) |
May 13, 2014 | 35.71 | 35.90 | 35.43 | 35.48 | 1,032,578 | -0.21(-0.60%) |
May 12, 2014 | 35.01 | 35.84 | 35.01 | 35.69 | 2,689,280 | +1.01(+2.90%) |
May 09, 2014 | 35.11 | 35.11 | 34.34 | 34.68 | 1,111,083 | -0.12(-0.34%) |
May 08, 2014 | 34.96 | 35.43 | 34.64 | 34.80 | 1,221,404 | -0.38(-1.07%) |
May 07, 2014 | 35.56 | 35.56 | 34.92 | 35.18 | 1,238,599 | -0.20(-0.55%) |
May 06, 2014 | 35.72 | 35.87 | 35.34 | 35.37 | 1,106,029 | -0.45(-1.26%) |
May 05, 2014 | 36.13 | 36.19 | 35.71 | 35.83 | 897,729 | -0.38(-1.04%) |
May 02, 2014 | 35.79 | 36.52 | 35.79 | 36.20 | 1,451,211 | +0.42(+1.17%) |
May 01, 2014 | 35.65 | 36.08 | 35.53 | 35.78 | 1,185,799 | +0.00(+0.00%) |
Apr 30, 2014 | 35.49 | 35.84 | 35.41 | 35.78 | 1,407,122 | +0.09(+0.26%) |
Apr 29, 2014 | 35.08 | 35.78 | 35.08 | 35.69 | 1,450,307 | +0.51(+1.46%) |
Apr 28, 2014 | 35.64 | 35.64 | 34.87 | 35.18 | 2,273,893 | -0.45(-1.27%) |
Apr 25, 2014 | 35.73 | 36.20 | 35.37 | 35.63 | 1,777,446 | -0.38(-1.04%) |
Apr 24, 2014 | 35.99 | 36.30 | 35.79 | 36.01 | 1,497,073 | -0.03(-0.07%) |
Apr 23, 2014 | 35.65 | 36.17 | 35.60 | 36.03 | 1,984,947 | +0.38(+1.05%) |
Apr 22, 2014 | 35.72 | 35.77 | 35.41 | 35.66 | 2,116,789 | -0.08(-0.21%) |
Apr 21, 2014 | 35.72 | 35.84 | 35.46 | 35.73 | 910,703 | -0.12(-0.33%) |
Apr 17, 2014 | 35.82 | 35.85 | 35.85 | 35.85 | 1,796,733 | -0.03(-0.07%) |
Apr 16, 2014 | 35.84 | 36.08 | 35.61 | 35.88 | 1,008,558 | +0.07(+0.19%) |
Apr 15, 2014 | 35.49 | 35.88 | 34.96 | 35.81 | 2,915,800 | +0.00(+0.00%) |
Apr 14, 2014 | 35.67 | 36.17 | 35.51 | 35.81 | 1,873,963 | +0.44(+1.25%) |
Apr 11, 2014 | 35.72 | 35.84 | 35.23 | 35.37 | 2,135,809 | -0.56(-1.57%) |
Apr 10, 2014 | 36.54 | 36.72 | 35.72 | 35.93 | 3,077,404 | -0.70(-1.91%) |
Apr 09, 2014 | 36.37 | 36.86 | 36.12 | 36.63 | 1,815,906 | +0.29(+0.80%) |
Apr 08, 2014 | 36.04 | 36.68 | 35.87 | 36.34 | 2,432,803 | +0.64(+1.79%) |
Apr 07, 2014 | 36.29 | 36.51 | 35.46 | 35.70 | 2,444,124 | -0.55(-1.51%) |
Apr 04, 2014 | 36.57 | 37.05 | 36.20 | 36.24 | 3,380,429 | -0.01(-0.02%) |
Apr 03, 2014 | 36.23 | 36.53 | 36.07 | 36.25 | 1,076,735 | +0.08(+0.21%) |
Apr 02, 2014 | 35.80 | 36.33 | 35.79 | 36.18 | 2,040,933 | +0.43(+1.19%) |
Apr 01, 2014 | 35.74 | 35.90 | 35.44 | 35.75 | 977,633 | +0.14(+0.41%) |
Mar 31, 2014 | 35.61 | 35.80 | 35.36 | 35.60 | 1,277,833 | +0.29(+0.82%) |
Mar 28, 2014 | 35.49 | 35.84 | 35.24 | 35.31 | 1,348,907 | +0.09(+0.24%) |
Mar 27, 2014 | 35.15 | 35.45 | 34.90 | 35.23 | 1,809,765 | +0.21(+0.61%) |
Mar 26, 2014 | 36.01 | 36.21 | 34.98 | 35.02 | 2,949,775 | -0.99(-2.75%) |
Mar 25, 2014 | 36.01 | 36.32 | 35.93 | 36.01 | 1,460,853 | +0.14(+0.38%) |
Mar 24, 2014 | 36.05 | 36.30 | 35.49 | 35.87 | 1,412,369 | -0.18(-0.50%) |
Mar 21, 2014 | 35.78 | 36.42 | 35.76 | 36.05 | 2,459,234 | +0.45(+1.26%) |
Mar 20, 2014 | 35.33 | 35.86 | 35.20 | 35.60 | 2,295,281 | -0.15(-0.43%) |
Mar 19, 2014 | 35.93 | 36.24 | 35.58 | 35.75 | 2,596,778 | -0.51(-1.41%) |
Mar 18, 2014 | 35.70 | 36.34 | 35.47 | 36.26 | 1,532,023 | +0.49(+1.36%) |
Mar 17, 2014 | 36.12 | 36.19 | 35.68 | 35.78 | 1,070,857 | +0.02(+0.05%) |
Mar 14, 2014 | 35.73 | 35.97 | 35.64 | 35.76 | 1,858,828 | +0.23(+0.65%) |
Mar 13, 2014 | 35.93 | 35.93 | 35.30 | 35.53 | 1,941,959 | -0.13(-0.36%) |
Mar 12, 2014 | 35.27 | 35.87 | 35.25 | 35.66 | 2,450,687 | +0.36(+1.01%) |
Mar 11, 2014 | 35.45 | 35.86 | 35.13 | 35.30 | 3,725,075 | -0.02(-0.05%) |
Mar 10, 2014 | 35.54 | 35.77 | 35.13 | 35.32 | 2,246,467 | -0.64(-1.78%) |
Mar 07, 2014 | 36.19 | 36.31 | 35.56 | 35.96 | 3,110,938 | -0.52(-1.42%) |
Mar 06, 2014 | 36.02 | 36.63 | 36.02 | 36.48 | 2,423,779 | +0.56(+1.56%) |
Mar 05, 2014 | 35.59 | 35.99 | 35.49 | 35.91 | 1,054,184 | +0.30(+0.84%) |
Mar 04, 2014 | 35.35 | 35.75 | 35.23 | 35.62 | 2,023,579 | +0.42(+1.19%) |