Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 33.14 | 33.35 | 32.81 | 33.26 | 2,504,705 | +0.01(+0.03%) |
May 29, 2014 | 33.50 | 33.69 | 32.91 | 33.25 | 3,923,524 | -0.30(-0.89%) |
May 28, 2014 | 33.91 | 34.01 | 33.34 | 33.55 | 9,682,649 | +0.39(+1.18%) |
May 27, 2014 | 33.14 | 33.47 | 33.07 | 33.16 | 1,502,674 | +0.06(+0.18%) |
May 23, 2014 | 31.84 | 33.10 | 33.10 | 33.10 | 1,793,900 | +1.06(+3.31%) |
May 22, 2014 | 31.80 | 32.28 | 31.77 | 32.04 | 401,904 | +0.19(+0.60%) |
May 21, 2014 | 32.00 | 32.20 | 31.69 | 31.85 | 1,045,423 | +0.00(+0.00%) |
May 20, 2014 | 32.16 | 32.49 | 31.70 | 31.85 | 796,865 | -0.21(-0.66%) |
May 19, 2014 | 31.58 | 32.33 | 31.47 | 32.06 | 1,708,851 | +0.82(+2.62%) |
May 16, 2014 | 30.79 | 31.35 | 30.53 | 31.24 | 1,473,821 | +0.36(+1.17%) |
May 15, 2014 | 31.16 | 31.16 | 30.21 | 30.88 | 1,948,047 | -0.20(-0.64%) |
May 14, 2014 | 31.87 | 32.05 | 31.05 | 31.08 | 1,889,371 | -0.96(-3.00%) |
May 13, 2014 | 31.40 | 32.71 | 31.21 | 32.04 | 3,149,170 | +1.07(+3.45%) |
May 12, 2014 | 30.88 | 31.63 | 30.88 | 30.97 | 1,685,942 | +0.11(+0.36%) |
May 09, 2014 | 30.56 | 31.03 | 30.28 | 30.86 | 1,728,084 | +0.09(+0.29%) |
May 08, 2014 | 29.96 | 32.30 | 29.50 | 30.77 | 2,570,981 | -0.29(-0.93%) |
May 07, 2014 | 31.09 | 31.24 | 30.41 | 31.06 | 1,964,407 | -0.03(-0.10%) |
May 06, 2014 | 31.30 | 31.50 | 31.04 | 31.09 | 1,582,437 | -0.26(-0.83%) |
May 05, 2014 | 31.33 | 31.61 | 31.08 | 31.35 | 1,291,400 | -0.20(-0.63%) |
May 02, 2014 | 32.06 | 32.23 | 31.48 | 31.55 | 620,927 | -0.38(-1.19%) |
May 01, 2014 | 31.61 | 32.28 | 31.18 | 31.93 | 1,354,622 | +0.09(+0.28%) |
Apr 30, 2014 | 31.40 | 31.86 | 31.25 | 31.84 | 927,352 | +0.37(+1.18%) |
Apr 29, 2014 | 31.75 | 31.78 | 31.36 | 31.47 | 838,660 | -0.20(-0.63%) |
Apr 28, 2014 | 31.84 | 31.89 | 31.26 | 31.67 | 810,891 | -0.08(-0.25%) |
Apr 25, 2014 | 31.80 | 32.22 | 31.49 | 31.75 | 2,185,589 | -0.28(-0.87%) |
Apr 24, 2014 | 32.69 | 32.86 | 31.65 | 32.03 | 2,845,246 | +0.69(+2.20%) |
Apr 23, 2014 | 31.71 | 31.80 | 31.30 | 31.34 | 1,346,835 | -0.41(-1.29%) |
Apr 22, 2014 | 31.89 | 32.12 | 31.67 | 31.75 | 1,020,694 | -0.12(-0.38%) |
Apr 21, 2014 | 31.70 | 31.93 | 31.27 | 31.87 | 722,812 | +0.13(+0.41%) |
Apr 17, 2014 | 31.21 | 31.74 | 31.74 | 31.74 | 934,200 | +0.43(+1.37%) |
Apr 16, 2014 | 31.56 | 31.75 | 31.23 | 31.31 | 1,352,510 | -0.03(-0.10%) |
Apr 15, 2014 | 31.77 | 31.95 | 30.84 | 31.34 | 885,154 | -0.37(-1.17%) |
Apr 14, 2014 | 31.87 | 32.06 | 31.48 | 31.71 | 1,080,002 | +0.09(+0.28%) |
Apr 11, 2014 | 31.56 | 31.74 | 31.14 | 31.62 | 1,818,597 | -0.15(-0.47%) |
Apr 10, 2014 | 32.50 | 32.81 | 31.65 | 31.77 | 1,997,204 | -0.78(-2.40%) |
Apr 09, 2014 | 32.61 | 32.80 | 32.46 | 32.55 | 1,824,153 | +0.00(+0.00%) |
Apr 08, 2014 | 32.53 | 32.84 | 32.04 | 32.55 | 1,416,167 | +0.05(+0.15%) |
Apr 07, 2014 | 33.31 | 33.37 | 32.45 | 32.50 | 1,180,339 | -0.89(-2.67%) |
Apr 04, 2014 | 34.42 | 34.62 | 33.26 | 33.39 | 1,239,029 | -0.86(-2.51%) |
Apr 03, 2014 | 34.24 | 34.38 | 33.75 | 34.25 | 4,575,927 | +0.01(+0.03%) |
Apr 02, 2014 | 33.91 | 34.80 | 33.88 | 34.24 | 3,316,973 | +0.40(+1.18%) |
Apr 01, 2014 | 33.54 | 34.02 | 33.53 | 33.84 | 1,259,142 | +0.33(+0.98%) |
Mar 31, 2014 | 33.28 | 33.85 | 33.27 | 33.51 | 643,991 | +0.43(+1.30%) |
Mar 28, 2014 | 32.73 | 33.31 | 32.73 | 33.08 | 1,175,944 | +0.49(+1.50%) |
Mar 27, 2014 | 32.89 | 33.05 | 32.35 | 32.59 | 1,298,149 | -0.30(-0.91%) |
Mar 26, 2014 | 33.28 | 33.81 | 32.85 | 32.89 | 973,469 | -0.30(-0.90%) |
Mar 25, 2014 | 33.05 | 33.36 | 32.85 | 33.19 | 1,477,727 | +0.25(+0.76%) |
Mar 24, 2014 | 33.51 | 33.52 | 32.57 | 32.94 | 1,257,672 | -0.50(-1.50%) |
Mar 21, 2014 | 33.27 | 34.25 | 33.26 | 33.44 | 4,541,590 | +0.17(+0.51%) |
Mar 20, 2014 | 33.48 | 33.69 | 33.08 | 33.27 | 979,852 | -0.37(-1.10%) |
Mar 19, 2014 | 33.38 | 33.87 | 33.28 | 33.64 | 1,262,857 | +0.31(+0.93%) |
Mar 18, 2014 | 32.93 | 33.59 | 32.91 | 33.33 | 2,190,186 | +0.47(+1.43%) |
Mar 17, 2014 | 32.73 | 33.02 | 32.70 | 32.86 | 1,603,467 | +0.27(+0.83%) |
Mar 14, 2014 | 32.66 | 32.92 | 32.47 | 32.59 | 1,825,143 | -0.18(-0.55%) |
Mar 13, 2014 | 32.78 | 32.91 | 32.50 | 32.77 | 2,149,833 | +0.07(+0.21%) |
Mar 12, 2014 | 32.51 | 32.81 | 32.45 | 32.70 | 662,365 | -0.01(-0.03%) |
Mar 11, 2014 | 33.09 | 33.09 | 32.48 | 32.71 | 2,053,243 | -0.06(-0.18%) |
Mar 10, 2014 | 33.30 | 33.30 | 32.51 | 32.77 | 2,070,480 | -0.66(-1.97%) |
Mar 07, 2014 | 33.55 | 33.88 | 33.23 | 33.43 | 1,443,032 | -0.05(-0.15%) |
Mar 06, 2014 | 34.02 | 34.02 | 33.42 | 33.48 | 1,706,989 | -0.36(-1.06%) |
Mar 05, 2014 | 33.90 | 34.06 | 33.57 | 33.84 | 1,103,988 | +0.02(+0.06%) |
Mar 04, 2014 | 34.00 | 34.37 | 33.80 | 33.82 | 2,102,003 | +0.09(+0.27%) |