Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 36.23 | 36.38 | 35.88 | 36.30 | 916,378 | +0.06(+0.17%) |
May 29, 2014 | 35.45 | 36.29 | 35.41 | 36.24 | 1,406,745 | +1.03(+2.92%) |
May 28, 2014 | 35.07 | 35.79 | 34.97 | 35.21 | 2,521,577 | +0.55(+1.60%) |
May 27, 2014 | 34.44 | 34.81 | 34.40 | 34.65 | 1,606,090 | +0.60(+1.76%) |
May 23, 2014 | 34.13 | 34.05 | 34.05 | 34.05 | 1,101,117 | -0.02(-0.05%) |
May 22, 2014 | 33.86 | 34.07 | 33.71 | 34.07 | 530,194 | +0.41(+1.20%) |
May 21, 2014 | 33.70 | 33.91 | 33.47 | 33.67 | 952,854 | -0.11(-0.31%) |
May 20, 2014 | 34.10 | 34.13 | 33.56 | 33.77 | 892,214 | -0.30(-0.88%) |
May 19, 2014 | 33.83 | 34.18 | 33.78 | 34.07 | 811,707 | +0.32(+0.94%) |
May 16, 2014 | 33.78 | 33.97 | 33.28 | 33.76 | 678,513 | -0.08(-0.23%) |
May 15, 2014 | 34.44 | 34.45 | 33.62 | 33.83 | 715,875 | -0.60(-1.74%) |
May 14, 2014 | 34.87 | 34.94 | 34.38 | 34.43 | 562,761 | -0.46(-1.31%) |
May 13, 2014 | 35.24 | 35.25 | 34.75 | 34.89 | 1,250,327 | -0.33(-0.92%) |
May 12, 2014 | 34.31 | 35.22 | 34.31 | 35.22 | 1,148,418 | +1.13(+3.33%) |
May 09, 2014 | 34.26 | 35.51 | 33.53 | 34.08 | 1,754,683 | +1.34(+4.08%) |
May 08, 2014 | 32.81 | 33.13 | 32.54 | 32.74 | 856,118 | -0.17(-0.51%) |
May 07, 2014 | 33.22 | 33.40 | 32.46 | 32.91 | 1,052,491 | -0.20(-0.61%) |
May 06, 2014 | 32.89 | 33.30 | 32.65 | 33.11 | 946,756 | +0.27(+0.83%) |
May 05, 2014 | 32.12 | 32.93 | 31.80 | 32.84 | 957,313 | +0.63(+1.97%) |
May 02, 2014 | 31.53 | 32.33 | 31.51 | 32.21 | 586,047 | +0.70(+2.23%) |
May 01, 2014 | 31.58 | 31.84 | 31.42 | 31.50 | 737,391 | -0.05(-0.17%) |
Apr 30, 2014 | 31.20 | 31.57 | 31.06 | 31.56 | 455,039 | +0.35(+1.13%) |
Apr 29, 2014 | 30.65 | 31.20 | 30.62 | 31.20 | 714,291 | +0.70(+2.28%) |
Apr 28, 2014 | 31.78 | 31.97 | 30.00 | 30.51 | 1,382,364 | -1.15(-3.64%) |
Apr 25, 2014 | 32.18 | 32.23 | 31.63 | 31.66 | 551,961 | -0.64(-1.99%) |
Apr 24, 2014 | 32.33 | 32.54 | 31.97 | 32.30 | 646,783 | +0.21(+0.66%) |
Apr 23, 2014 | 32.19 | 32.56 | 32.01 | 32.09 | 1,169,149 | -0.16(-0.49%) |
Apr 22, 2014 | 31.83 | 32.52 | 31.71 | 32.25 | 1,125,659 | +0.47(+1.47%) |
Apr 21, 2014 | 32.14 | 32.16 | 31.67 | 31.79 | 600,373 | -0.17(-0.52%) |
Apr 17, 2014 | 32.15 | 31.95 | 31.95 | 31.95 | 554,934 | -0.10(-0.30%) |
Apr 16, 2014 | 31.86 | 32.14 | 31.80 | 32.05 | 1,416,473 | +0.38(+1.19%) |
Apr 15, 2014 | 31.71 | 31.87 | 31.19 | 31.67 | 825,349 | -0.01(-0.03%) |
Apr 14, 2014 | 31.98 | 32.16 | 31.56 | 31.68 | 504,201 | +0.01(+0.03%) |
Apr 11, 2014 | 32.19 | 32.41 | 31.54 | 31.67 | 633,896 | -0.79(-2.44%) |
Apr 10, 2014 | 32.78 | 33.40 | 32.30 | 32.46 | 913,551 | -0.31(-0.94%) |
Apr 09, 2014 | 32.23 | 32.82 | 32.11 | 32.77 | 731,627 | +0.67(+2.08%) |
Apr 08, 2014 | 32.20 | 32.54 | 31.97 | 32.10 | 1,252,663 | -0.13(-0.41%) |
Apr 07, 2014 | 32.74 | 33.03 | 32.06 | 32.23 | 819,531 | -0.65(-1.98%) |
Apr 04, 2014 | 33.30 | 33.49 | 32.74 | 32.88 | 822,222 | -0.20(-0.61%) |
Apr 03, 2014 | 33.10 | 33.46 | 32.98 | 33.09 | 498,184 | +0.02(+0.05%) |
Apr 02, 2014 | 33.01 | 33.10 | 32.67 | 33.07 | 496,333 | +0.01(+0.03%) |
Apr 01, 2014 | 32.96 | 33.29 | 32.59 | 33.06 | 598,153 | +0.26(+0.78%) |
Mar 31, 2014 | 32.47 | 32.94 | 32.37 | 32.81 | 650,051 | +0.64(+2.00%) |
Mar 28, 2014 | 31.76 | 32.33 | 31.76 | 32.16 | 529,252 | +0.44(+1.39%) |
Mar 27, 2014 | 31.89 | 32.19 | 31.37 | 31.72 | 942,315 | -0.10(-0.30%) |
Mar 26, 2014 | 32.66 | 32.74 | 31.76 | 31.82 | 546,606 | -0.68(-2.08%) |
Mar 25, 2014 | 32.57 | 33.27 | 32.36 | 32.50 | 366,986 | -0.05(-0.16%) |
Mar 24, 2014 | 32.92 | 33.01 | 32.37 | 32.55 | 547,662 | -0.26(-0.78%) |
Mar 21, 2014 | 33.31 | 33.56 | 32.68 | 32.81 | 1,321,456 | -0.35(-1.06%) |
Mar 20, 2014 | 32.69 | 33.18 | 32.66 | 33.16 | 556,119 | +0.35(+1.07%) |
Mar 19, 2014 | 33.05 | 33.24 | 32.55 | 32.81 | 707,509 | -0.18(-0.56%) |
Mar 18, 2014 | 32.84 | 33.32 | 32.69 | 32.99 | 728,425 | +0.10(+0.29%) |
Mar 17, 2014 | 32.36 | 33.06 | 32.36 | 32.89 | 818,499 | +0.77(+2.38%) |
Mar 14, 2014 | 31.82 | 32.40 | 31.80 | 32.13 | 488,249 | +0.21(+0.66%) |
Mar 13, 2014 | 32.68 | 32.76 | 31.79 | 31.92 | 555,053 | -0.72(-2.21%) |
Mar 12, 2014 | 32.35 | 32.67 | 32.17 | 32.64 | 568,123 | +0.16(+0.49%) |
Mar 11, 2014 | 32.94 | 32.97 | 32.37 | 32.48 | 587,786 | -0.15(-0.46%) |
Mar 10, 2014 | 32.33 | 32.78 | 32.29 | 32.63 | 739,941 | +0.29(+0.90%) |
Mar 07, 2014 | 32.31 | 32.49 | 32.15 | 32.34 | 1,098,126 | +0.11(+0.35%) |
Mar 06, 2014 | 31.89 | 32.37 | 31.88 | 32.23 | 797,294 | +0.31(+0.96%) |
Mar 05, 2014 | 32.31 | 32.37 | 31.86 | 31.92 | 673,131 | -0.35(-1.09%) |
Mar 04, 2014 | 32.40 | 32.74 | 32.08 | 32.27 | 829,514 | +0.11(+0.33%) |