Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 34.02 | 34.05 | 33.51 | 33.94 | 253,339 | -0.02(-0.06%) |
May 29, 2014 | 34.09 | 34.20 | 33.61 | 33.96 | 164,364 | -0.07(-0.21%) |
May 28, 2014 | 34.41 | 34.46 | 33.70 | 34.03 | 143,355 | -0.26(-0.76%) |
May 27, 2014 | 34.40 | 34.51 | 34.23 | 34.29 | 174,770 | +0.06(+0.18%) |
May 23, 2014 | 33.90 | 34.23 | 34.23 | 34.23 | 89,600 | +0.34(+1.00%) |
May 22, 2014 | 34.27 | 34.27 | 33.73 | 33.89 | 153,667 | -0.30(-0.88%) |
May 21, 2014 | 33.55 | 34.20 | 33.55 | 34.19 | 178,145 | +0.68(+2.03%) |
May 20, 2014 | 33.61 | 33.78 | 33.38 | 33.51 | 319,618 | -0.29(-0.86%) |
May 19, 2014 | 33.61 | 33.96 | 33.49 | 33.80 | 95,398 | +0.27(+0.81%) |
May 16, 2014 | 33.87 | 34.06 | 33.45 | 33.53 | 203,270 | -0.27(-0.80%) |
May 15, 2014 | 33.75 | 33.91 | 32.59 | 33.80 | 257,842 | -0.04(-0.12%) |
May 14, 2014 | 34.94 | 34.99 | 33.73 | 33.84 | 195,880 | -0.94(-2.70%) |
May 13, 2014 | 34.78 | 35.17 | 34.45 | 34.78 | 232,998 | +0.09(+0.26%) |
May 12, 2014 | 34.42 | 34.79 | 34.28 | 34.69 | 127,016 | +0.36(+1.05%) |
May 09, 2014 | 34.19 | 34.53 | 33.87 | 34.33 | 158,337 | +0.03(+0.09%) |
May 08, 2014 | 34.59 | 34.76 | 34.03 | 34.30 | 209,673 | -0.22(-0.64%) |
May 07, 2014 | 34.48 | 34.86 | 34.11 | 34.52 | 210,309 | +0.11(+0.32%) |
May 06, 2014 | 34.75 | 34.77 | 34.17 | 34.41 | 382,168 | -0.33(-0.95%) |
May 05, 2014 | 35.52 | 35.70 | 34.54 | 34.74 | 354,101 | -0.83(-2.33%) |
May 02, 2014 | 35.86 | 35.86 | 35.01 | 35.57 | 325,283 | -0.09(-0.25%) |
May 01, 2014 | 35.91 | 36.65 | 35.52 | 35.66 | 529,749 | -0.41(-1.14%) |
Apr 30, 2014 | 37.25 | 37.29 | 35.47 | 36.07 | 935,495 | +1.24(+3.56%) |
Apr 29, 2014 | 34.50 | 35.35 | 34.16 | 34.83 | 473,906 | +0.46(+1.34%) |
Apr 28, 2014 | 34.60 | 34.69 | 33.98 | 34.37 | 385,426 | -0.21(-0.61%) |
Apr 25, 2014 | 34.14 | 34.81 | 33.93 | 34.58 | 568,947 | +0.43(+1.26%) |
Apr 24, 2014 | 33.72 | 34.22 | 33.35 | 34.15 | 258,223 | +0.65(+1.94%) |
Apr 23, 2014 | 33.21 | 33.68 | 33.10 | 33.50 | 182,416 | +0.33(+0.99%) |
Apr 22, 2014 | 33.26 | 33.39 | 33.04 | 33.17 | 264,567 | +0.08(+0.24%) |
Apr 21, 2014 | 32.93 | 33.18 | 32.71 | 33.09 | 199,663 | +0.11(+0.33%) |
Apr 17, 2014 | 32.83 | 32.98 | 32.98 | 32.98 | 111,800 | +0.12(+0.37%) |
Apr 16, 2014 | 32.94 | 33.11 | 32.45 | 32.86 | 125,385 | +0.08(+0.24%) |
Apr 15, 2014 | 32.13 | 33.07 | 31.98 | 32.78 | 224,434 | +0.59(+1.83%) |
Apr 14, 2014 | 32.32 | 32.57 | 31.98 | 32.19 | 125,144 | +0.12(+0.37%) |
Apr 11, 2014 | 31.95 | 32.33 | 31.75 | 32.07 | 186,376 | +0.09(+0.28%) |
Apr 10, 2014 | 33.00 | 33.00 | 31.68 | 31.98 | 247,264 | -1.07(-3.24%) |
Apr 09, 2014 | 31.87 | 33.15 | 31.81 | 33.05 | 506,305 | +1.31(+4.13%) |
Apr 08, 2014 | 31.19 | 31.82 | 31.14 | 31.74 | 263,221 | +0.68(+2.19%) |
Apr 07, 2014 | 31.60 | 31.83 | 30.98 | 31.06 | 189,348 | -0.58(-1.83%) |
Apr 04, 2014 | 32.14 | 32.45 | 31.54 | 31.64 | 212,938 | -0.32(-1.00%) |
Apr 03, 2014 | 31.55 | 32.08 | 31.45 | 31.96 | 190,785 | +0.45(+1.43%) |
Apr 02, 2014 | 31.07 | 31.60 | 30.96 | 31.51 | 410,463 | +0.52(+1.68%) |
Apr 01, 2014 | 31.00 | 31.28 | 30.85 | 30.99 | 507,638 | +0.07(+0.23%) |
Mar 31, 2014 | 31.00 | 31.29 | 30.79 | 30.92 | 208,648 | +0.17(+0.55%) |
Mar 28, 2014 | 30.91 | 31.34 | 30.50 | 30.75 | 165,046 | -0.04(-0.13%) |
Mar 27, 2014 | 30.94 | 31.07 | 30.77 | 30.79 | 165,197 | -0.09(-0.29%) |
Mar 26, 2014 | 31.22 | 31.59 | 30.81 | 30.88 | 266,370 | -0.33(-1.06%) |
Mar 25, 2014 | 30.83 | 31.58 | 30.81 | 31.21 | 211,807 | +0.48(+1.56%) |
Mar 24, 2014 | 30.69 | 31.26 | 30.43 | 30.73 | 161,011 | +0.08(+0.26%) |
Mar 21, 2014 | 31.50 | 31.72 | 30.60 | 30.65 | 223,795 | -0.81(-2.57%) |
Mar 20, 2014 | 31.22 | 31.62 | 30.73 | 31.46 | 192,874 | +0.19(+0.61%) |
Mar 19, 2014 | 31.16 | 31.68 | 30.90 | 31.27 | 168,913 | +0.11(+0.35%) |
Mar 18, 2014 | 31.40 | 31.68 | 30.94 | 31.16 | 384,160 | -0.24(-0.76%) |
Mar 17, 2014 | 30.92 | 31.45 | 30.90 | 31.40 | 307,577 | +0.56(+1.82%) |
Mar 14, 2014 | 31.45 | 31.45 | 30.72 | 30.84 | 219,664 | -0.71(-2.25%) |
Mar 13, 2014 | 32.13 | 32.23 | 31.52 | 31.55 | 206,682 | -0.51(-1.59%) |
Mar 12, 2014 | 31.33 | 32.09 | 31.00 | 32.06 | 371,399 | +0.51(+1.62%) |
Mar 11, 2014 | 32.81 | 32.81 | 31.42 | 31.55 | 364,439 | -1.34(-4.07%) |
Mar 10, 2014 | 32.44 | 33.11 | 32.44 | 32.89 | 195,905 | +0.45(+1.39%) |
Mar 07, 2014 | 33.00 | 33.00 | 32.32 | 32.44 | 236,390 | -0.66(-1.99%) |
Mar 06, 2014 | 32.97 | 33.25 | 32.89 | 33.10 | 247,123 | +0.32(+0.98%) |
Mar 05, 2014 | 32.17 | 32.79 | 31.68 | 32.78 | 233,488 | +0.65(+2.02%) |
Mar 04, 2014 | 31.97 | 32.39 | 31.67 | 32.13 | 245,849 | +0.50(+1.58%) |