Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 33.27 | 33.27 | 32.96 | 33.15 | 127,486 | -0.02(-0.06%) |
May 29, 2014 | 33.20 | 33.38 | 33.13 | 33.17 | 905,897 | +0.09(+0.27%) |
May 28, 2014 | 32.93 | 33.15 | 32.75 | 33.08 | 193,618 | +0.17(+0.50%) |
May 27, 2014 | 32.58 | 33.00 | 32.58 | 32.92 | 285,121 | +0.49(+1.52%) |
May 23, 2014 | 32.05 | 32.42 | 32.42 | 32.42 | 1,340,320 | +0.38(+1.18%) |
May 22, 2014 | 31.76 | 32.12 | 31.76 | 32.04 | 478,365 | +0.40(+1.27%) |
May 21, 2014 | 31.63 | 31.78 | 31.40 | 31.64 | 310,049 | +0.15(+0.48%) |
May 20, 2014 | 31.84 | 31.84 | 31.30 | 31.49 | 128,079 | -0.45(-1.41%) |
May 19, 2014 | 31.36 | 32.03 | 31.36 | 31.94 | 599,711 | +0.58(+1.86%) |
May 16, 2014 | 31.08 | 31.36 | 30.94 | 31.36 | 129,118 | +0.22(+0.72%) |
May 15, 2014 | 31.39 | 31.46 | 30.77 | 31.13 | 1,093,320 | -0.35(-1.10%) |
May 14, 2014 | 31.76 | 31.96 | 31.47 | 31.48 | 1,773,136 | -0.51(-1.59%) |
May 13, 2014 | 32.31 | 32.48 | 31.99 | 31.99 | 263,521 | -0.33(-1.01%) |
May 12, 2014 | 31.75 | 32.42 | 31.75 | 32.31 | 263,580 | +0.78(+2.47%) |
May 09, 2014 | 31.50 | 31.57 | 31.14 | 31.54 | 127,908 | +0.03(+0.11%) |
May 08, 2014 | 31.47 | 32.21 | 31.33 | 31.50 | 86,100 | -0.02(-0.06%) |
May 07, 2014 | 31.59 | 31.65 | 31.15 | 31.52 | 71,206 | +0.01(+0.05%) |
May 06, 2014 | 31.79 | 32.01 | 31.51 | 31.51 | 61,446 | -0.34(-1.06%) |
May 05, 2014 | 31.66 | 31.97 | 31.39 | 31.84 | 120,038 | +0.04(+0.12%) |
May 02, 2014 | 31.84 | 32.05 | 31.72 | 31.81 | 22,544 | +0.03(+0.10%) |
May 01, 2014 | 31.82 | 32.33 | 31.62 | 31.77 | 140,809 | -0.02(-0.07%) |
Apr 30, 2014 | 31.47 | 31.82 | 31.38 | 31.80 | 73,776 | -0.03(-0.09%) |
Apr 29, 2014 | 31.93 | 31.99 | 31.60 | 31.82 | 65,670 | +0.06(+0.18%) |
Apr 28, 2014 | 32.28 | 32.28 | 31.12 | 31.77 | 148,704 | -0.37(-1.14%) |
Apr 25, 2014 | 32.82 | 33.01 | 32.04 | 32.13 | 88,424 | -0.92(-2.78%) |
Apr 24, 2014 | 33.01 | 33.12 | 32.53 | 33.05 | 104,106 | +0.31(+0.96%) |
Apr 23, 2014 | 32.82 | 32.96 | 32.70 | 32.74 | 41,968 | -0.08(-0.23%) |
Apr 22, 2014 | 32.22 | 32.92 | 32.21 | 32.82 | 80,185 | +0.57(+1.76%) |
Apr 21, 2014 | 32.08 | 32.26 | 31.79 | 32.25 | 111,540 | +0.35(+1.09%) |
Apr 17, 2014 | 31.54 | 31.90 | 31.90 | 31.90 | 145,081 | +0.38(+1.22%) |
Apr 16, 2014 | 31.52 | 31.59 | 31.07 | 31.52 | 188,627 | -0.09(-0.29%) |
Apr 15, 2014 | 31.40 | 31.68 | 30.89 | 31.61 | 111,782 | +0.31(+0.97%) |
Apr 14, 2014 | 31.42 | 31.61 | 30.97 | 31.30 | 304,920 | +0.14(+0.46%) |
Apr 11, 2014 | 31.53 | 31.87 | 31.16 | 31.16 | 255,327 | -0.62(-1.94%) |
Apr 10, 2014 | 32.92 | 32.92 | 31.76 | 31.78 | 186,120 | -1.12(-3.40%) |
Apr 09, 2014 | 32.71 | 32.90 | 32.48 | 32.90 | 53,644 | +0.36(+1.09%) |
Apr 08, 2014 | 31.99 | 32.57 | 31.99 | 32.54 | 53,207 | +0.59(+1.86%) |
Apr 07, 2014 | 32.19 | 32.45 | 31.67 | 31.95 | 219,647 | -0.27(-0.82%) |
Apr 04, 2014 | 33.56 | 33.56 | 32.02 | 32.21 | 240,913 | -1.07(-3.21%) |
Apr 03, 2014 | 33.56 | 33.74 | 33.14 | 33.28 | 134,820 | -0.09(-0.26%) |
Apr 02, 2014 | 33.41 | 33.45 | 33.17 | 33.37 | 117,805 | +0.10(+0.30%) |
Apr 01, 2014 | 32.94 | 33.27 | 32.82 | 33.27 | 95,855 | +0.61(+1.87%) |
Mar 31, 2014 | 32.14 | 32.69 | 32.14 | 32.65 | 237,664 | +0.71(+2.23%) |
Mar 28, 2014 | 31.92 | 32.43 | 31.89 | 31.94 | 110,681 | +0.04(+0.12%) |
Mar 27, 2014 | 32.06 | 32.34 | 31.75 | 31.91 | 155,189 | -0.22(-0.68%) |
Mar 26, 2014 | 33.00 | 33.05 | 32.12 | 32.12 | 54,734 | -0.55(-1.70%) |
Mar 25, 2014 | 33.00 | 33.09 | 32.48 | 32.68 | 164,899 | +0.03(+0.09%) |
Mar 24, 2014 | 32.84 | 32.84 | 32.26 | 32.65 | 117,478 | -0.05(-0.16%) |
Mar 21, 2014 | 33.29 | 33.38 | 32.68 | 32.70 | 63,066 | -0.48(-1.44%) |
Mar 20, 2014 | 32.64 | 33.24 | 32.64 | 33.18 | 207,909 | +0.53(+1.62%) |
Mar 19, 2014 | 32.64 | 32.89 | 32.53 | 32.65 | 62,204 | +0.00(+0.00%) |
Mar 18, 2014 | 32.20 | 32.68 | 32.05 | 32.65 | 111,951 | +0.64(+2.00%) |
Mar 17, 2014 | 31.94 | 32.15 | 31.89 | 32.01 | 46,951 | +0.28(+0.90%) |
Mar 14, 2014 | 31.47 | 31.84 | 31.47 | 31.72 | 185,702 | +0.17(+0.53%) |
Mar 13, 2014 | 32.12 | 32.19 | 31.34 | 31.56 | 567,462 | -0.40(-1.24%) |
Mar 12, 2014 | 31.66 | 31.98 | 31.49 | 31.96 | 27,654 | +0.21(+0.66%) |
Mar 11, 2014 | 32.15 | 32.35 | 31.69 | 31.75 | 14,587 | -0.32(-0.99%) |
Mar 10, 2014 | 32.30 | 32.30 | 31.98 | 32.07 | 73,818 | -0.20(-0.63%) |
Mar 07, 2014 | 32.49 | 32.50 | 32.23 | 32.27 | 30,040 | -0.09(-0.26%) |
Mar 06, 2014 | 32.43 | 32.44 | 32.21 | 32.35 | 100,121 | +0.08(+0.25%) |
Mar 05, 2014 | 32.22 | 32.34 | 32.14 | 32.27 | 542,618 | +0.09(+0.28%) |
Mar 04, 2014 | 31.84 | 32.26 | 31.84 | 32.18 | 51,596 | +0.78(+2.49%) |