Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 34.21 | 34.26 | 33.75 | 33.94 | 966,853 | -0.24(-0.69%) |
May 29, 2014 | 33.52 | 34.22 | 33.44 | 34.17 | 1,260,944 | +0.65(+1.93%) |
May 28, 2014 | 33.52 | 33.58 | 33.02 | 33.52 | 840,432 | +0.04(+0.11%) |
May 27, 2014 | 33.70 | 34.01 | 33.25 | 33.49 | 807,597 | -0.01(-0.04%) |
May 23, 2014 | 33.21 | 33.50 | 33.50 | 33.50 | 455,360 | -0.04(-0.12%) |
May 22, 2014 | 32.91 | 33.56 | 32.67 | 33.54 | 311,709 | +0.61(+1.87%) |
May 21, 2014 | 33.13 | 33.36 | 32.78 | 32.93 | 467,545 | -0.01(-0.02%) |
May 20, 2014 | 33.14 | 33.28 | 32.83 | 32.94 | 597,993 | -0.32(-0.95%) |
May 19, 2014 | 32.98 | 33.32 | 32.91 | 33.25 | 683,528 | +0.29(+0.87%) |
May 16, 2014 | 33.18 | 33.41 | 32.88 | 32.97 | 575,493 | -0.21(-0.62%) |
May 15, 2014 | 33.00 | 33.22 | 32.66 | 33.17 | 867,917 | +0.07(+0.20%) |
May 14, 2014 | 33.31 | 33.40 | 32.78 | 33.11 | 887,390 | -0.21(-0.64%) |
May 13, 2014 | 33.69 | 33.91 | 33.27 | 33.32 | 494,911 | -0.38(-1.11%) |
May 12, 2014 | 33.78 | 34.21 | 33.69 | 33.69 | 434,414 | +0.07(+0.20%) |
May 09, 2014 | 33.71 | 33.89 | 33.49 | 33.63 | 306,513 | -0.19(-0.57%) |
May 08, 2014 | 34.05 | 34.37 | 33.67 | 33.82 | 406,394 | -0.28(-0.82%) |
May 07, 2014 | 34.27 | 34.33 | 33.53 | 34.10 | 637,494 | +0.11(+0.32%) |
May 06, 2014 | 34.43 | 34.73 | 33.96 | 33.99 | 708,961 | +0.46(+1.38%) |
May 05, 2014 | 33.47 | 33.74 | 33.04 | 33.52 | 394,882 | -0.01(-0.02%) |
May 02, 2014 | 33.79 | 34.19 | 33.38 | 33.53 | 317,606 | -0.25(-0.74%) |
May 01, 2014 | 33.57 | 33.82 | 33.06 | 33.78 | 551,510 | +0.27(+0.81%) |
Apr 30, 2014 | 33.53 | 33.78 | 32.94 | 33.51 | 755,714 | -0.04(-0.11%) |
Apr 29, 2014 | 33.97 | 34.07 | 33.34 | 33.55 | 487,367 | -0.21(-0.61%) |
Apr 28, 2014 | 33.69 | 33.85 | 33.33 | 33.75 | 377,084 | +0.18(+0.55%) |
Apr 25, 2014 | 33.93 | 33.97 | 33.53 | 33.57 | 436,338 | -0.43(-1.28%) |
Apr 24, 2014 | 34.17 | 34.20 | 33.76 | 34.00 | 850,390 | -0.01(-0.04%) |
Apr 23, 2014 | 34.15 | 34.28 | 33.91 | 34.02 | 846,567 | -0.07(-0.22%) |
Apr 22, 2014 | 34.12 | 34.24 | 33.91 | 34.09 | 581,574 | -0.01(-0.04%) |
Apr 21, 2014 | 34.15 | 34.17 | 33.83 | 34.11 | 706,735 | +0.10(+0.28%) |
Apr 17, 2014 | 33.85 | 34.01 | 34.01 | 34.01 | 1,080,902 | +0.21(+0.61%) |
Apr 16, 2014 | 33.76 | 34.04 | 33.51 | 33.80 | 954,187 | +0.33(+0.99%) |
Apr 15, 2014 | 33.51 | 33.73 | 33.01 | 33.47 | 1,001,827 | +0.18(+0.55%) |
Apr 14, 2014 | 33.21 | 33.37 | 33.05 | 33.29 | 755,128 | +0.40(+1.21%) |
Apr 11, 2014 | 32.66 | 33.03 | 32.52 | 32.89 | 1,059,890 | +0.18(+0.54%) |
Apr 10, 2014 | 32.98 | 33.22 | 32.68 | 32.72 | 1,264,980 | -0.27(-0.83%) |
Apr 09, 2014 | 32.66 | 33.13 | 32.44 | 32.99 | 1,151,161 | +0.43(+1.31%) |
Apr 08, 2014 | 32.04 | 32.66 | 31.91 | 32.56 | 881,719 | +0.57(+1.77%) |
Apr 07, 2014 | 31.06 | 32.22 | 31.02 | 31.99 | 987,796 | +0.74(+2.35%) |
Apr 04, 2014 | 31.93 | 32.05 | 31.16 | 31.26 | 444,344 | -0.54(-1.69%) |
Apr 03, 2014 | 31.72 | 31.88 | 31.58 | 31.80 | 301,112 | -0.03(-0.09%) |
Apr 02, 2014 | 31.93 | 31.93 | 31.53 | 31.83 | 461,577 | -0.08(-0.25%) |
Apr 01, 2014 | 31.32 | 31.91 | 31.32 | 31.91 | 558,854 | +0.63(+2.00%) |
Mar 31, 2014 | 30.80 | 31.51 | 30.77 | 31.28 | 648,107 | +0.77(+2.53%) |
Mar 28, 2014 | 30.49 | 31.12 | 30.38 | 30.51 | 593,758 | -0.03(-0.10%) |
Mar 27, 2014 | 30.69 | 31.05 | 30.32 | 30.54 | 610,394 | -0.21(-0.69%) |
Mar 26, 2014 | 31.29 | 31.39 | 30.74 | 30.75 | 1,144,204 | -0.64(-2.04%) |
Mar 25, 2014 | 31.86 | 32.11 | 30.99 | 31.39 | 1,292,828 | -0.35(-1.09%) |
Mar 24, 2014 | 32.37 | 32.37 | 31.44 | 31.74 | 552,315 | -0.52(-1.62%) |
Mar 21, 2014 | 32.25 | 32.34 | 31.97 | 32.26 | 584,464 | +0.34(+1.06%) |
Mar 20, 2014 | 32.20 | 32.80 | 31.79 | 31.92 | 1,404,747 | -0.26(-0.80%) |
Mar 19, 2014 | 32.74 | 32.74 | 31.89 | 32.18 | 407,146 | -0.52(-1.60%) |
Mar 18, 2014 | 32.45 | 32.71 | 32.45 | 32.70 | 573,396 | +0.22(+0.68%) |
Mar 17, 2014 | 32.63 | 32.81 | 32.36 | 32.48 | 611,634 | +0.08(+0.25%) |
Mar 14, 2014 | 32.26 | 32.55 | 32.13 | 32.40 | 943,923 | +0.21(+0.64%) |
Mar 13, 2014 | 32.26 | 32.80 | 32.11 | 32.19 | 1,278,041 | +0.08(+0.25%) |
Mar 12, 2014 | 31.89 | 32.11 | 31.74 | 32.11 | 622,929 | +0.22(+0.69%) |
Mar 11, 2014 | 31.97 | 32.04 | 31.73 | 31.89 | 577,801 | +0.00(+0.00%) |
Mar 10, 2014 | 32.07 | 32.29 | 31.72 | 31.89 | 712,775 | -0.28(-0.87%) |
Mar 07, 2014 | 32.18 | 32.38 | 32.06 | 32.17 | 710,549 | +0.07(+0.21%) |
Mar 06, 2014 | 31.76 | 32.42 | 31.52 | 32.11 | 742,491 | +0.42(+1.32%) |
Mar 05, 2014 | 31.41 | 31.72 | 31.31 | 31.69 | 565,316 | +0.23(+0.73%) |
Mar 04, 2014 | 31.35 | 32.02 | 31.35 | 31.46 | 1,518,964 | +0.48(+1.54%) |