Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 33.77 | 33.81 | 33.60 | 33.74 | 2,549 | -0.21(-0.62%) |
May 29, 2014 | 34.01 | 34.04 | 33.82 | 33.95 | 16,537 | +0.13(+0.39%) |
May 28, 2014 | 33.97 | 33.97 | 33.79 | 33.82 | 14,909 | -0.18(-0.53%) |
May 27, 2014 | 34.07 | 34.07 | 33.97 | 34.00 | 3,333 | -0.17(-0.50%) |
May 23, 2014 | 33.94 | 34.17 | 34.17 | 34.17 | 9,500 | +0.06(+0.18%) |
May 22, 2014 | 34.27 | 34.27 | 34.03 | 34.11 | 5,125 | +0.04(+0.12%) |
May 21, 2014 | 33.98 | 34.23 | 33.98 | 34.07 | 2,997 | +0.22(+0.64%) |
May 20, 2014 | 33.82 | 34.00 | 33.81 | 33.85 | 6,638 | +0.01(+0.04%) |
May 19, 2014 | 33.94 | 33.94 | 33.81 | 33.84 | 5,988 | -0.04(-0.12%) |
May 16, 2014 | 33.94 | 33.94 | 33.78 | 33.88 | 70,945 | +0.05(+0.15%) |
May 15, 2014 | 33.81 | 33.95 | 33.75 | 33.83 | 6,770 | -0.10(-0.30%) |
May 14, 2014 | 33.93 | 34.04 | 33.90 | 33.93 | 8,304 | +0.13(+0.38%) |
May 13, 2014 | 33.66 | 33.81 | 33.65 | 33.80 | 13,878 | +0.20(+0.60%) |
May 12, 2014 | 33.65 | 33.72 | 33.60 | 33.60 | 1,939 | +0.12(+0.36%) |
May 09, 2014 | 33.77 | 33.77 | 33.45 | 33.48 | 15,531 | -0.20(-0.59%) |
May 08, 2014 | 33.71 | 33.71 | 33.51 | 33.68 | 16,457 | -0.12(-0.36%) |
May 07, 2014 | 33.70 | 33.82 | 33.60 | 33.80 | 18,006 | +0.20(+0.60%) |
May 06, 2014 | 33.62 | 33.72 | 33.58 | 33.60 | 10,690 | +0.05(+0.15%) |
May 05, 2014 | 33.63 | 33.63 | 33.44 | 33.55 | 14,713 | -0.18(-0.53%) |
May 02, 2014 | 33.66 | 33.80 | 33.66 | 33.73 | 14,786 | +0.11(+0.33%) |
May 01, 2014 | 33.77 | 33.77 | 33.47 | 33.62 | 17,513 | -0.23(-0.68%) |
Apr 30, 2014 | 33.81 | 33.85 | 33.67 | 33.85 | 13,759 | -0.26(-0.76%) |
Apr 29, 2014 | 34.17 | 34.19 | 34.06 | 34.11 | 2,854 | +0.18(+0.53%) |
Apr 28, 2014 | 34.30 | 34.30 | 33.25 | 33.93 | 60,367 | -0.12(-0.35%) |
Apr 25, 2014 | 34.11 | 34.16 | 34.00 | 34.05 | 21,093 | -0.25(-0.71%) |
Apr 24, 2014 | 34.22 | 34.35 | 34.22 | 34.30 | 10,397 | +0.20(+0.57%) |
Apr 23, 2014 | 34.01 | 34.14 | 33.96 | 34.10 | 8,503 | +0.05(+0.15%) |
Apr 22, 2014 | 34.09 | 34.14 | 34.00 | 34.05 | 6,114 | -0.19(-0.55%) |
Apr 21, 2014 | 34.25 | 34.26 | 34.15 | 34.24 | 10,956 | -0.04(-0.12%) |
Apr 17, 2014 | 34.22 | 34.28 | 34.28 | 34.28 | 11,200 | +0.07(+0.20%) |
Apr 16, 2014 | 34.31 | 34.33 | 34.11 | 34.21 | 74,855 | +0.11(+0.32%) |
Apr 15, 2014 | 34.02 | 34.13 | 34.02 | 34.10 | 2,070 | +0.08(+0.24%) |
Apr 14, 2014 | 33.96 | 34.10 | 33.87 | 34.02 | 3,850 | +0.30(+0.89%) |
Apr 11, 2014 | 33.85 | 33.85 | 33.65 | 33.72 | 5,332 | -0.08(-0.24%) |
Apr 10, 2014 | 33.78 | 33.83 | 33.73 | 33.80 | 4,253 | +0.03(+0.09%) |
Apr 09, 2014 | 33.60 | 33.86 | 33.60 | 33.77 | 16,961 | -0.03(-0.09%) |
Apr 08, 2014 | 33.23 | 33.80 | 33.23 | 33.80 | 15,206 | +0.66(+1.99%) |
Apr 07, 2014 | 33.34 | 33.34 | 32.95 | 33.14 | 3,790 | -0.14(-0.41%) |
Apr 04, 2014 | 36.13 | 36.13 | 33.20 | 33.28 | 6,368 | +0.13(+0.39%) |
Apr 03, 2014 | 32.90 | 33.18 | 32.90 | 33.15 | 13,328 | +0.34(+1.02%) |
Apr 02, 2014 | 32.89 | 33.02 | 32.73 | 32.81 | 11,726 | -0.16(-0.47%) |
Apr 01, 2014 | 33.40 | 33.42 | 32.95 | 32.97 | 12,750 | -0.52(-1.55%) |
Mar 31, 2014 | 33.53 | 33.55 | 33.10 | 33.49 | 10,867 | -0.08(-0.24%) |
Mar 28, 2014 | 33.96 | 33.96 | 33.52 | 33.57 | 6,541 | +0.03(+0.08%) |
Mar 27, 2014 | 33.39 | 33.56 | 33.38 | 33.54 | 7,133 | +0.38(+1.14%) |
Mar 26, 2014 | 33.22 | 33.22 | 33.06 | 33.17 | 6,673 | +0.11(+0.32%) |
Mar 25, 2014 | 33.14 | 33.20 | 33.04 | 33.06 | 23,615 | +0.08(+0.24%) |
Mar 24, 2014 | 33.22 | 33.22 | 32.98 | 32.98 | 7,135 | -0.11(-0.32%) |
Mar 21, 2014 | 33.26 | 33.26 | 33.07 | 33.09 | 5,456 | +0.11(+0.33%) |
Mar 20, 2014 | 32.84 | 33.02 | 32.84 | 32.98 | 32,235 | -0.15(-0.46%) |
Mar 19, 2014 | 32.90 | 33.24 | 32.90 | 33.13 | 7,837 | -0.08(-0.24%) |
Mar 18, 2014 | 32.88 | 33.21 | 32.84 | 33.21 | 5,690 | +0.35(+1.07%) |
Mar 17, 2014 | 33.04 | 33.05 | 32.83 | 32.86 | 29,311 | -0.34(-1.02%) |
Mar 14, 2014 | 33.04 | 33.24 | 33.04 | 33.20 | 11,943 | +0.16(+0.48%) |
Mar 13, 2014 | 33.10 | 35.90 | 32.93 | 33.04 | 28,037 | -0.07(-0.21%) |
Mar 12, 2014 | 32.98 | 33.17 | 32.98 | 33.11 | 12,925 | -0.15(-0.45%) |
Mar 11, 2014 | 33.37 | 33.41 | 33.24 | 33.26 | 5,031 | -0.07(-0.21%) |
Mar 10, 2014 | 33.39 | 33.48 | 33.32 | 33.33 | 11,003 | -0.35(-1.04%) |
Mar 07, 2014 | 33.64 | 33.71 | 33.62 | 33.68 | 5,565 | +0.05(+0.14%) |
Mar 06, 2014 | 33.38 | 33.63 | 33.36 | 33.63 | 14,762 | +0.28(+0.83%) |
Mar 05, 2014 | 33.69 | 33.69 | 33.33 | 33.36 | 37,028 | -0.44(-1.29%) |
Mar 04, 2014 | 33.69 | 33.81 | 33.65 | 33.79 | 4,045 | -0.24(-0.70%) |