Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 34.77 | 35.39 | 34.76 | 35.18 | 173,948 | +0.20(+0.58%) |
May 29, 2014 | 34.86 | 35.19 | 34.77 | 34.98 | 131,919 | +0.27(+0.78%) |
May 28, 2014 | 35.10 | 35.20 | 34.64 | 34.71 | 180,517 | -0.56(-1.59%) |
May 27, 2014 | 34.77 | 35.47 | 34.71 | 35.27 | 241,857 | +0.50(+1.44%) |
May 23, 2014 | 34.17 | 34.77 | 34.77 | 34.77 | 134,420 | +0.52(+1.51%) |
May 22, 2014 | 34.15 | 34.35 | 33.85 | 34.26 | 63,070 | +0.27(+0.79%) |
May 21, 2014 | 34.61 | 34.67 | 33.85 | 33.99 | 398,616 | -0.52(-1.51%) |
May 20, 2014 | 34.73 | 34.84 | 34.38 | 34.51 | 221,127 | -0.25(-0.73%) |
May 19, 2014 | 34.90 | 35.06 | 34.60 | 34.76 | 204,005 | -0.17(-0.50%) |
May 16, 2014 | 34.48 | 34.95 | 34.43 | 34.93 | 154,863 | +0.39(+1.12%) |
May 15, 2014 | 34.48 | 34.73 | 34.23 | 34.55 | 271,808 | +0.04(+0.11%) |
May 14, 2014 | 34.58 | 34.86 | 34.43 | 34.51 | 266,491 | -0.16(-0.45%) |
May 13, 2014 | 34.64 | 35.03 | 34.58 | 34.67 | 201,387 | -0.02(-0.05%) |
May 12, 2014 | 34.96 | 34.96 | 34.52 | 34.68 | 298,897 | -0.13(-0.37%) |
May 09, 2014 | 34.81 | 35.04 | 34.59 | 34.81 | 137,077 | -0.08(-0.22%) |
May 08, 2014 | 35.00 | 35.26 | 34.65 | 34.89 | 221,555 | -0.06(-0.18%) |
May 07, 2014 | 35.43 | 35.67 | 34.92 | 34.95 | 555,997 | -0.33(-0.94%) |
May 06, 2014 | 35.14 | 35.52 | 34.88 | 35.28 | 413,126 | +0.22(+0.64%) |
May 05, 2014 | 34.19 | 35.18 | 33.96 | 35.06 | 509,192 | +0.29(+0.82%) |
May 02, 2014 | 34.63 | 34.88 | 34.56 | 34.77 | 296,820 | +0.08(+0.23%) |
May 01, 2014 | 34.50 | 34.75 | 34.22 | 34.69 | 351,077 | +0.09(+0.26%) |
Apr 30, 2014 | 34.33 | 34.67 | 34.13 | 34.60 | 237,669 | +0.21(+0.60%) |
Apr 29, 2014 | 34.65 | 34.87 | 34.32 | 34.40 | 226,800 | -0.16(-0.45%) |
Apr 28, 2014 | 34.17 | 34.56 | 34.03 | 34.55 | 497,319 | +0.48(+1.42%) |
Apr 25, 2014 | 34.15 | 34.24 | 33.97 | 34.07 | 234,742 | -0.11(-0.33%) |
Apr 24, 2014 | 34.05 | 34.31 | 33.94 | 34.18 | 205,130 | +0.21(+0.61%) |
Apr 23, 2014 | 34.05 | 34.20 | 33.82 | 33.98 | 223,022 | -0.02(-0.05%) |
Apr 22, 2014 | 34.08 | 34.12 | 33.66 | 33.99 | 373,008 | -0.14(-0.41%) |
Apr 21, 2014 | 34.05 | 34.28 | 33.99 | 34.13 | 111,859 | +0.09(+0.26%) |
Apr 17, 2014 | 33.60 | 34.04 | 34.04 | 34.04 | 658,376 | +0.24(+0.70%) |
Apr 16, 2014 | 33.49 | 33.93 | 33.30 | 33.81 | 521,424 | +0.50(+1.52%) |
Apr 15, 2014 | 33.20 | 33.46 | 33.07 | 33.30 | 360,581 | +0.10(+0.29%) |
Apr 14, 2014 | 33.58 | 33.67 | 33.01 | 33.21 | 335,107 | -0.11(-0.34%) |
Apr 11, 2014 | 33.13 | 33.54 | 33.09 | 33.32 | 394,006 | -0.10(-0.29%) |
Apr 10, 2014 | 33.63 | 34.04 | 33.12 | 33.41 | 420,965 | -0.15(-0.45%) |
Apr 09, 2014 | 34.03 | 34.13 | 33.47 | 33.57 | 399,757 | -0.43(-1.27%) |
Apr 08, 2014 | 33.86 | 34.04 | 33.73 | 34.00 | 375,135 | +0.22(+0.65%) |
Apr 07, 2014 | 33.44 | 34.16 | 33.44 | 33.78 | 466,126 | +0.29(+0.85%) |
Apr 04, 2014 | 33.70 | 33.73 | 33.34 | 33.49 | 414,536 | +0.02(+0.07%) |
Apr 03, 2014 | 33.73 | 33.78 | 33.34 | 33.47 | 278,892 | -0.17(-0.50%) |
Apr 02, 2014 | 33.83 | 33.91 | 33.46 | 33.64 | 266,354 | -0.17(-0.50%) |
Apr 01, 2014 | 33.96 | 34.02 | 33.27 | 33.81 | 377,617 | -0.11(-0.31%) |
Mar 31, 2014 | 33.68 | 34.15 | 33.49 | 33.91 | 245,936 | +0.29(+0.87%) |
Mar 28, 2014 | 33.21 | 33.78 | 33.19 | 33.62 | 226,010 | +0.32(+0.96%) |
Mar 27, 2014 | 33.29 | 33.57 | 33.13 | 33.30 | 240,258 | -0.08(-0.24%) |
Mar 26, 2014 | 33.98 | 33.98 | 33.35 | 33.38 | 264,454 | -0.43(-1.28%) |
Mar 25, 2014 | 33.59 | 33.88 | 33.34 | 33.81 | 259,227 | +0.31(+0.93%) |
Mar 24, 2014 | 33.54 | 33.75 | 33.28 | 33.50 | 276,809 | -0.06(-0.16%) |
Mar 21, 2014 | 33.38 | 33.74 | 33.38 | 33.56 | 749,165 | +0.22(+0.65%) |
Mar 20, 2014 | 32.98 | 33.52 | 32.74 | 33.34 | 874,187 | +0.20(+0.62%) |
Mar 19, 2014 | 33.93 | 33.95 | 33.14 | 33.14 | 1,072,369 | -0.90(-2.65%) |
Mar 18, 2014 | 33.75 | 34.16 | 33.56 | 34.04 | 231,148 | +0.28(+0.84%) |
Mar 17, 2014 | 33.86 | 34.03 | 33.70 | 33.76 | 152,542 | -0.03(-0.08%) |
Mar 14, 2014 | 33.57 | 33.98 | 33.57 | 33.78 | 266,496 | +0.18(+0.54%) |
Mar 13, 2014 | 33.62 | 33.82 | 33.28 | 33.60 | 382,624 | -0.02(-0.05%) |
Mar 12, 2014 | 33.52 | 33.95 | 33.52 | 33.62 | 227,651 | -0.01(-0.02%) |
Mar 11, 2014 | 33.35 | 33.65 | 33.31 | 33.62 | 204,926 | +0.28(+0.83%) |
Mar 10, 2014 | 33.59 | 33.67 | 33.24 | 33.35 | 247,731 | -0.35(-1.05%) |
Mar 07, 2014 | 34.34 | 34.34 | 33.52 | 33.70 | 228,393 | -0.65(-1.90%) |
Mar 06, 2014 | 34.88 | 34.97 | 34.17 | 34.36 | 207,705 | -0.59(-1.70%) |
Mar 05, 2014 | 34.91 | 35.09 | 34.64 | 34.95 | 265,609 | +0.09(+0.25%) |
Mar 04, 2014 | 34.67 | 35.05 | 34.44 | 34.86 | 322,560 | +0.43(+1.25%) |