Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 33.12 | 33.15 | 32.68 | 32.74 | 368,368 | -0.41(-1.23%) |
May 29, 2014 | 33.11 | 33.26 | 33.04 | 33.15 | 247,783 | -0.46(-1.38%) |
May 28, 2014 | 33.64 | 33.71 | 33.43 | 33.61 | 343,268 | +0.01(+0.03%) |
May 27, 2014 | 33.72 | 33.91 | 33.55 | 33.60 | 366,628 | -0.29(-0.86%) |
May 23, 2014 | 33.90 | 33.89 | 33.89 | 33.89 | 134,238 | -0.03(-0.08%) |
May 22, 2014 | 33.97 | 34.01 | 33.84 | 33.92 | 84,786 | +0.15(+0.43%) |
May 21, 2014 | 33.85 | 33.85 | 33.62 | 33.77 | 274,924 | -0.44(-1.30%) |
May 20, 2014 | 34.01 | 34.30 | 33.81 | 34.22 | 687,900 | +0.17(+0.51%) |
May 19, 2014 | 34.21 | 34.28 | 34.02 | 34.04 | 195,840 | +0.04(+0.11%) |
May 16, 2014 | 33.64 | 34.03 | 33.59 | 34.01 | 218,826 | +0.53(+1.57%) |
May 15, 2014 | 33.87 | 33.98 | 33.24 | 33.48 | 188,928 | -0.52(-1.52%) |
May 14, 2014 | 33.89 | 34.17 | 33.89 | 34.00 | 287,970 | +0.25(+0.75%) |
May 13, 2014 | 33.87 | 34.01 | 33.67 | 33.74 | 364,307 | -0.13(-0.38%) |
May 12, 2014 | 33.72 | 33.92 | 33.51 | 33.87 | 402,074 | +0.34(+1.00%) |
May 09, 2014 | 33.68 | 33.75 | 33.44 | 33.54 | 600,876 | +0.24(+0.71%) |
May 08, 2014 | 33.15 | 33.51 | 33.15 | 33.30 | 864,811 | +0.23(+0.69%) |
May 07, 2014 | 32.74 | 33.11 | 32.56 | 33.07 | 284,680 | +0.47(+1.45%) |
May 06, 2014 | 32.59 | 33.00 | 32.59 | 32.60 | 137,306 | -0.16(-0.50%) |
May 05, 2014 | 32.77 | 32.79 | 32.54 | 32.76 | 175,231 | +0.06(+0.19%) |
May 02, 2014 | 32.70 | 32.82 | 32.46 | 32.70 | 161,808 | -0.02(-0.06%) |
May 01, 2014 | 32.48 | 32.78 | 32.48 | 32.72 | 130,046 | +0.08(+0.25%) |
Apr 30, 2014 | 32.45 | 32.65 | 32.31 | 32.64 | 244,070 | +0.31(+0.96%) |
Apr 29, 2014 | 32.14 | 32.55 | 32.07 | 32.33 | 579,680 | +0.48(+1.51%) |
Apr 28, 2014 | 32.39 | 32.39 | 31.46 | 31.85 | 264,051 | -0.15(-0.48%) |
Apr 25, 2014 | 32.50 | 32.50 | 31.86 | 32.00 | 226,985 | -0.13(-0.40%) |
Apr 24, 2014 | 32.31 | 32.34 | 31.89 | 32.13 | 207,152 | -0.21(-0.65%) |
Apr 23, 2014 | 32.48 | 32.72 | 32.15 | 32.34 | 259,268 | -0.45(-1.36%) |
Apr 22, 2014 | 32.97 | 33.05 | 32.78 | 32.78 | 264,759 | -0.13(-0.39%) |
Apr 21, 2014 | 32.90 | 33.15 | 32.69 | 32.91 | 706,762 | +0.15(+0.47%) |
Apr 17, 2014 | 32.69 | 32.75 | 32.75 | 32.75 | 190,731 | +0.11(+0.33%) |
Apr 16, 2014 | 32.32 | 32.72 | 32.22 | 32.65 | 256,660 | +0.63(+1.96%) |
Apr 15, 2014 | 32.04 | 32.19 | 31.38 | 32.02 | 277,820 | -0.02(-0.06%) |
Apr 14, 2014 | 32.02 | 32.13 | 31.79 | 32.04 | 460,745 | +0.17(+0.54%) |
Apr 11, 2014 | 31.57 | 31.92 | 31.53 | 31.86 | 212,562 | +0.07(+0.23%) |
Apr 10, 2014 | 32.22 | 32.48 | 31.72 | 31.79 | 359,607 | -0.43(-1.32%) |
Apr 09, 2014 | 32.18 | 32.41 | 31.73 | 32.22 | 360,380 | +0.35(+1.11%) |
Apr 08, 2014 | 31.62 | 32.08 | 31.62 | 31.86 | 219,775 | +0.39(+1.24%) |
Apr 07, 2014 | 31.62 | 31.89 | 31.40 | 31.47 | 349,366 | +0.25(+0.79%) |
Apr 04, 2014 | 31.60 | 32.24 | 31.18 | 31.23 | 638,382 | -0.21(-0.66%) |
Apr 03, 2014 | 31.71 | 31.71 | 31.03 | 31.44 | 231,509 | -0.34(-1.06%) |
Apr 02, 2014 | 31.81 | 31.82 | 31.59 | 31.77 | 390,818 | +0.20(+0.63%) |
Apr 01, 2014 | 31.39 | 31.69 | 31.38 | 31.57 | 160,380 | +0.62(+1.99%) |
Mar 31, 2014 | 31.14 | 31.31 | 30.89 | 30.96 | 402,166 | +0.20(+0.65%) |
Mar 28, 2014 | 30.68 | 31.21 | 30.63 | 30.76 | 386,198 | +0.37(+1.23%) |
Mar 27, 2014 | 30.42 | 30.52 | 30.14 | 30.38 | 298,827 | +0.09(+0.30%) |
Mar 26, 2014 | 30.43 | 30.76 | 30.28 | 30.29 | 227,839 | -0.16(-0.54%) |
Mar 25, 2014 | 30.48 | 30.65 | 30.38 | 30.46 | 835,279 | -0.01(-0.03%) |
Mar 24, 2014 | 30.68 | 30.68 | 30.36 | 30.47 | 1,269,713 | -0.12(-0.39%) |
Mar 21, 2014 | 30.87 | 30.95 | 30.53 | 30.58 | 251,190 | -0.41(-1.33%) |
Mar 20, 2014 | 30.62 | 31.01 | 30.39 | 31.00 | 293,003 | +0.32(+1.05%) |
Mar 19, 2014 | 31.16 | 31.28 | 30.58 | 30.68 | 268,420 | -0.87(-2.76%) |
Mar 18, 2014 | 31.07 | 31.56 | 31.06 | 31.55 | 141,444 | +0.46(+1.49%) |
Mar 17, 2014 | 30.95 | 31.13 | 30.92 | 31.08 | 107,741 | +0.54(+1.75%) |
Mar 14, 2014 | 30.54 | 30.87 | 30.51 | 30.55 | 87,354 | +0.05(+0.15%) |
Mar 13, 2014 | 31.06 | 31.17 | 30.33 | 30.50 | 204,005 | -0.61(-1.96%) |
Mar 12, 2014 | 30.96 | 31.16 | 30.66 | 31.11 | 184,123 | -0.05(-0.15%) |
Mar 11, 2014 | 31.42 | 31.66 | 31.00 | 31.16 | 240,155 | -0.05(-0.17%) |
Mar 10, 2014 | 31.22 | 31.26 | 30.97 | 31.21 | 1,165,355 | +0.10(+0.32%) |
Mar 07, 2014 | 31.50 | 31.50 | 30.92 | 31.11 | 152,210 | -0.56(-1.78%) |
Mar 06, 2014 | 31.47 | 31.77 | 31.43 | 31.67 | 418,079 | +0.39(+1.25%) |
Mar 05, 2014 | 31.08 | 31.32 | 30.91 | 31.28 | 282,284 | +0.23(+0.73%) |
Mar 04, 2014 | 30.88 | 31.13 | 30.88 | 31.06 | 314,487 | +0.45(+1.48%) |