Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 34.61 | 34.79 | 34.22 | 34.50 | 158,779 | -0.04(-0.12%) |
May 29, 2014 | 34.54 | 34.74 | 34.21 | 34.54 | 297,516 | +0.08(+0.23%) |
May 28, 2014 | 34.71 | 34.99 | 34.41 | 34.46 | 173,200 | -0.27(-0.78%) |
May 27, 2014 | 34.59 | 34.92 | 34.02 | 34.73 | 143,485 | +0.45(+1.31%) |
May 23, 2014 | 34.18 | 34.28 | 34.28 | 34.28 | 150,300 | +0.09(+0.26%) |
May 22, 2014 | 34.02 | 34.31 | 33.84 | 34.19 | 118,600 | +0.15(+0.44%) |
May 21, 2014 | 33.89 | 34.34 | 33.67 | 34.04 | 330,855 | +0.17(+0.50%) |
May 20, 2014 | 34.87 | 34.87 | 33.57 | 33.87 | 405,942 | -0.96(-2.76%) |
May 19, 2014 | 34.46 | 34.94 | 34.16 | 34.83 | 351,960 | +1.27(+3.78%) |
May 16, 2014 | 33.15 | 33.56 | 33.05 | 33.56 | 427,911 | +0.34(+1.02%) |
May 15, 2014 | 33.38 | 34.04 | 32.96 | 33.22 | 644,330 | -0.36(-1.07%) |
May 14, 2014 | 33.71 | 33.95 | 33.43 | 33.58 | 917,610 | -0.33(-0.97%) |
May 13, 2014 | 34.56 | 34.86 | 33.89 | 33.91 | 318,483 | -0.71(-2.05%) |
May 12, 2014 | 35.10 | 35.49 | 34.58 | 34.62 | 499,022 | -0.68(-1.93%) |
May 09, 2014 | 33.48 | 35.70 | 33.00 | 35.30 | 930,997 | +0.99(+2.89%) |
May 08, 2014 | 34.46 | 35.31 | 34.17 | 34.31 | 303,663 | -0.26(-0.75%) |
May 07, 2014 | 34.53 | 34.97 | 34.09 | 34.57 | 375,411 | +0.00(+0.00%) |
May 06, 2014 | 35.00 | 35.00 | 34.33 | 34.57 | 437,172 | -0.70(-1.98%) |
May 05, 2014 | 35.37 | 35.67 | 34.72 | 35.27 | 196,002 | -0.27(-0.76%) |
May 02, 2014 | 35.43 | 36.28 | 35.43 | 35.54 | 137,723 | +0.22(+0.62%) |
May 01, 2014 | 35.43 | 35.80 | 34.98 | 35.32 | 323,391 | -0.26(-0.73%) |
Apr 30, 2014 | 35.26 | 35.75 | 34.96 | 35.58 | 235,112 | +0.14(+0.40%) |
Apr 29, 2014 | 36.22 | 36.31 | 35.38 | 35.44 | 221,194 | -0.57(-1.58%) |
Apr 28, 2014 | 35.66 | 36.42 | 35.33 | 36.01 | 361,422 | +0.37(+1.04%) |
Apr 25, 2014 | 35.80 | 35.80 | 35.14 | 35.64 | 397,673 | -0.40(-1.11%) |
Apr 24, 2014 | 36.70 | 36.72 | 35.98 | 36.04 | 254,477 | -0.54(-1.48%) |
Apr 23, 2014 | 37.65 | 37.93 | 36.26 | 36.58 | 408,596 | -1.10(-2.92%) |
Apr 22, 2014 | 36.85 | 37.78 | 36.84 | 37.68 | 356,190 | +0.77(+2.10%) |
Apr 21, 2014 | 36.41 | 37.01 | 35.95 | 36.91 | 174,966 | +0.41(+1.11%) |
Apr 17, 2014 | 36.61 | 36.50 | 36.50 | 36.50 | 261,000 | -0.11(-0.30%) |
Apr 16, 2014 | 36.12 | 36.91 | 35.93 | 36.61 | 522,494 | +0.68(+1.89%) |
Apr 15, 2014 | 36.13 | 36.51 | 35.71 | 35.93 | 561,342 | +0.51(+1.44%) |
Apr 14, 2014 | 36.25 | 36.39 | 35.21 | 35.42 | 269,889 | -0.52(-1.45%) |
Apr 11, 2014 | 35.65 | 36.12 | 35.51 | 35.94 | 231,187 | -0.04(-0.11%) |
Apr 10, 2014 | 36.87 | 37.18 | 35.89 | 35.98 | 201,413 | -0.95(-2.57%) |
Apr 09, 2014 | 36.51 | 37.00 | 36.31 | 36.93 | 230,091 | +0.44(+1.21%) |
Apr 08, 2014 | 37.20 | 37.49 | 36.48 | 36.49 | 288,708 | -0.65(-1.75%) |
Apr 07, 2014 | 37.49 | 37.49 | 36.13 | 37.14 | 334,224 | -0.58(-1.54%) |
Apr 04, 2014 | 38.73 | 39.08 | 37.42 | 37.72 | 259,195 | -0.64(-1.67%) |
Apr 03, 2014 | 38.44 | 38.53 | 37.63 | 38.36 | 369,993 | -0.06(-0.16%) |
Apr 02, 2014 | 39.04 | 39.30 | 38.39 | 38.42 | 311,180 | -0.57(-1.46%) |
Apr 01, 2014 | 38.86 | 39.33 | 38.53 | 38.99 | 392,060 | +0.33(+0.85%) |
Mar 31, 2014 | 38.49 | 39.01 | 38.31 | 38.66 | 169,833 | +0.37(+0.97%) |
Mar 28, 2014 | 37.88 | 38.60 | 37.88 | 38.29 | 139,106 | +0.35(+0.92%) |
Mar 27, 2014 | 38.41 | 38.47 | 37.60 | 37.94 | 239,145 | -0.56(-1.45%) |
Mar 26, 2014 | 38.82 | 38.93 | 38.05 | 38.50 | 444,338 | +0.07(+0.18%) |
Mar 25, 2014 | 38.52 | 39.05 | 38.27 | 38.43 | 181,743 | +0.17(+0.44%) |
Mar 24, 2014 | 38.68 | 38.92 | 37.82 | 38.26 | 334,772 | -0.39(-1.01%) |
Mar 21, 2014 | 39.12 | 39.17 | 38.53 | 38.65 | 341,029 | -0.21(-0.54%) |
Mar 20, 2014 | 39.68 | 39.68 | 38.80 | 38.86 | 270,622 | -0.93(-2.34%) |
Mar 19, 2014 | 39.45 | 40.10 | 38.82 | 39.79 | 716,331 | +0.49(+1.25%) |
Mar 18, 2014 | 38.53 | 39.48 | 38.39 | 39.30 | 526,606 | +0.86(+2.24%) |
Mar 17, 2014 | 38.79 | 39.47 | 38.36 | 38.44 | 233,153 | -0.17(-0.44%) |
Mar 14, 2014 | 38.31 | 39.16 | 38.31 | 38.61 | 323,781 | +0.09(+0.23%) |
Mar 13, 2014 | 39.44 | 39.44 | 38.10 | 38.52 | 216,223 | -0.81(-2.06%) |
Mar 12, 2014 | 39.06 | 39.37 | 38.13 | 39.33 | 344,106 | -0.01(-0.03%) |
Mar 11, 2014 | 40.14 | 40.19 | 39.16 | 39.34 | 416,452 | -0.72(-1.80%) |
Mar 10, 2014 | 39.90 | 40.39 | 39.63 | 40.06 | 341,406 | -0.04(-0.10%) |
Mar 07, 2014 | 39.37 | 40.14 | 39.01 | 40.10 | 242,398 | +0.73(+1.85%) |
Mar 06, 2014 | 39.30 | 39.55 | 38.86 | 39.37 | 218,203 | +0.09(+0.23%) |
Mar 05, 2014 | 39.23 | 39.32 | 38.67 | 39.28 | 356,633 | -0.12(-0.30%) |
Mar 04, 2014 | 39.01 | 39.77 | 38.72 | 39.40 | 401,141 | +0.95(+2.47%) |