Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 34.14 | 34.14 | 33.45 | 33.45 | 7,889,084 | -0.38(-1.13%) |
May 29, 2014 | 34.18 | 34.32 | 33.53 | 33.83 | 1,545,852 | -0.22(-0.66%) |
May 28, 2014 | 34.84 | 34.92 | 33.95 | 34.05 | 2,343,567 | -0.68(-1.96%) |
May 27, 2014 | 34.18 | 34.90 | 34.18 | 34.74 | 2,796,098 | +0.79(+2.34%) |
May 23, 2014 | 33.82 | 33.94 | 33.94 | 33.94 | 1,165,827 | -0.01(-0.03%) |
May 22, 2014 | 33.56 | 33.95 | 33.17 | 33.95 | 769,429 | +0.46(+1.37%) |
May 21, 2014 | 33.31 | 34.25 | 33.20 | 33.49 | 2,276,164 | +0.89(+2.72%) |
May 20, 2014 | 32.38 | 32.96 | 32.37 | 32.61 | 1,321,879 | +0.17(+0.52%) |
May 19, 2014 | 32.15 | 32.51 | 32.10 | 32.44 | 707,538 | +0.24(+0.75%) |
May 16, 2014 | 32.00 | 32.30 | 31.76 | 32.20 | 2,020,707 | +0.18(+0.55%) |
May 15, 2014 | 32.51 | 32.55 | 31.62 | 32.02 | 1,320,218 | -0.66(-2.03%) |
May 14, 2014 | 33.16 | 33.16 | 32.62 | 32.68 | 1,783,132 | -0.48(-1.44%) |
May 13, 2014 | 33.21 | 33.33 | 32.91 | 33.16 | 1,251,062 | -0.08(-0.25%) |
May 12, 2014 | 32.34 | 33.43 | 31.93 | 33.24 | 1,853,688 | +1.03(+3.19%) |
May 09, 2014 | 31.89 | 32.25 | 31.33 | 32.21 | 2,253,561 | +0.21(+0.67%) |
May 08, 2014 | 31.56 | 32.39 | 31.44 | 32.00 | 2,563,501 | +0.24(+0.76%) |
May 07, 2014 | 32.37 | 32.40 | 30.46 | 31.76 | 4,391,913 | -0.92(-2.83%) |
May 06, 2014 | 32.93 | 33.09 | 32.61 | 32.68 | 2,135,174 | -0.37(-1.13%) |
May 05, 2014 | 32.75 | 33.45 | 32.69 | 33.05 | 1,007,161 | +0.01(+0.03%) |
May 02, 2014 | 32.76 | 33.36 | 32.50 | 33.05 | 1,847,569 | +0.27(+0.83%) |
May 01, 2014 | 32.98 | 33.46 | 32.65 | 32.77 | 2,154,458 | -0.29(-0.88%) |
Apr 30, 2014 | 32.60 | 33.19 | 32.44 | 33.06 | 1,006,801 | +0.52(+1.61%) |
Apr 29, 2014 | 32.58 | 32.96 | 32.30 | 32.54 | 1,120,008 | +0.48(+1.49%) |
Apr 28, 2014 | 32.99 | 32.99 | 31.54 | 32.06 | 1,487,803 | -0.76(-2.31%) |
Apr 25, 2014 | 32.98 | 33.12 | 32.66 | 32.82 | 659,744 | -0.22(-0.68%) |
Apr 24, 2014 | 33.65 | 33.83 | 32.84 | 33.05 | 1,496,618 | -0.15(-0.45%) |
Apr 23, 2014 | 33.50 | 33.60 | 33.02 | 33.19 | 1,017,823 | -0.28(-0.84%) |
Apr 22, 2014 | 33.02 | 33.76 | 32.78 | 33.48 | 1,287,899 | +0.55(+1.67%) |
Apr 21, 2014 | 33.23 | 33.23 | 32.70 | 32.92 | 503,313 | -0.25(-0.76%) |
Apr 17, 2014 | 32.60 | 33.18 | 33.18 | 33.18 | 755,989 | +0.57(+1.75%) |
Apr 16, 2014 | 32.57 | 32.92 | 32.42 | 32.61 | 802,852 | +0.28(+0.87%) |
Apr 15, 2014 | 32.33 | 32.46 | 31.87 | 32.33 | 1,112,677 | +0.02(+0.06%) |
Apr 14, 2014 | 32.76 | 32.76 | 31.99 | 32.31 | 1,236,690 | -0.21(-0.63%) |
Apr 11, 2014 | 33.05 | 33.13 | 32.37 | 32.51 | 1,463,717 | -0.83(-2.49%) |
Apr 10, 2014 | 33.89 | 34.34 | 33.07 | 33.34 | 2,069,744 | -0.56(-1.65%) |
Apr 09, 2014 | 33.62 | 33.98 | 33.31 | 33.90 | 1,764,789 | +0.35(+1.06%) |
Apr 08, 2014 | 33.59 | 34.41 | 33.32 | 33.55 | 3,065,435 | -0.07(-0.19%) |