Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 32.56 | 32.63 | 32.40 | 32.48 | 4,823 | -0.14(-0.44%) |
May 29, 2014 | 32.69 | 32.69 | 32.60 | 32.62 | 5,688 | -0.15(-0.47%) |
May 28, 2014 | 32.64 | 32.78 | 32.62 | 32.78 | 2,887 | -0.25(-0.74%) |
May 27, 2014 | 33.09 | 33.19 | 33.02 | 33.02 | 2,347 | +0.15(+0.45%) |
May 23, 2014 | 32.96 | 32.87 | 32.87 | 32.87 | 3,446 | -0.11(-0.33%) |
May 22, 2014 | 33.05 | 33.05 | 32.94 | 32.98 | 2,116 | -0.17(-0.51%) |
May 21, 2014 | 33.23 | 33.35 | 33.15 | 33.15 | 2,743 | -0.63(-1.86%) |
May 20, 2014 | 33.71 | 33.91 | 33.64 | 33.78 | 500,881 | +0.21(+0.62%) |
May 19, 2014 | 33.51 | 33.58 | 33.50 | 33.57 | 2,761 | +0.34(+1.04%) |
May 16, 2014 | 33.52 | 33.61 | 33.23 | 33.23 | 4,953 | -0.40(-1.20%) |
May 15, 2014 | 33.65 | 33.85 | 33.63 | 33.63 | 2,387 | +0.22(+0.66%) |
May 14, 2014 | 33.34 | 33.51 | 33.29 | 33.41 | 5,114 | -0.35(-1.04%) |
May 13, 2014 | 33.90 | 33.90 | 33.72 | 33.76 | 1,986 | -0.14(-0.41%) |
May 12, 2014 | 34.35 | 34.35 | 33.90 | 33.90 | 3,445 | -0.81(-2.33%) |
May 09, 2014 | 34.64 | 34.71 | 34.59 | 34.71 | 1,692 | +0.22(+0.63%) |
May 08, 2014 | 34.48 | 34.57 | 34.38 | 34.49 | 3,582 | -0.09(-0.25%) |
May 07, 2014 | 34.73 | 34.73 | 34.58 | 34.58 | 764 | +0.02(+0.06%) |
May 06, 2014 | 34.47 | 34.64 | 34.47 | 34.56 | 1,204 | -0.07(-0.20%) |
May 05, 2014 | 34.59 | 34.80 | 34.59 | 34.62 | 1,936 | +0.41(+1.20%) |
May 02, 2014 | 34.32 | 34.50 | 34.21 | 34.21 | 2,194 | +0.04(+0.11%) |
May 01, 2014 | 34.30 | 34.30 | 34.17 | 34.17 | 1,910 | -0.16(-0.47%) |
Apr 30, 2014 | 34.49 | 34.62 | 34.34 | 34.34 | 3,700 | +0.22(+0.64%) |
Apr 29, 2014 | 34.75 | 34.75 | 33.86 | 34.12 | 15,536 | -0.54(-1.56%) |
Apr 28, 2014 | 34.82 | 34.89 | 34.66 | 34.66 | 2,264 | -0.16(-0.45%) |
Apr 25, 2014 | 35.05 | 35.11 | 34.78 | 34.82 | 2,466 | +0.42(+1.22%) |
Apr 24, 2014 | 34.47 | 34.57 | 34.32 | 34.40 | 3,592 | +0.07(+0.20%) |
Apr 23, 2014 | 34.38 | 34.66 | 34.33 | 34.33 | 2,249 | +0.25(+0.73%) |
Apr 22, 2014 | 33.94 | 34.08 | 33.86 | 34.08 | 10,798 | +0.18(+0.54%) |
Apr 21, 2014 | 34.34 | 34.34 | 33.60 | 33.90 | 9,615 | +0.36(+1.08%) |
Apr 17, 2014 | 33.66 | 33.53 | 33.53 | 33.53 | 1,462 | -0.17(-0.51%) |
Apr 16, 2014 | 33.67 | 33.88 | 33.62 | 33.71 | 3,342 | -0.52(-1.51%) |
Apr 15, 2014 | 34.52 | 34.52 | 33.95 | 34.22 | 514,010 | +0.83(+2.50%) |
Apr 14, 2014 | 33.23 | 33.39 | 33.23 | 33.39 | 313 | -0.03(-0.09%) |
Apr 11, 2014 | 33.41 | 33.42 | 33.41 | 33.42 | 652 | +0.54(+1.63%) |
Apr 09, 2014 | 32.97 | 32.88 | 32.88 | 32.88 | 522 | -0.15(-0.46%) |
Apr 08, 2014 | 33.16 | 33.16 | 32.75 | 33.04 | 2,773 | -0.66(-1.96%) |
Apr 07, 2014 | 33.82 | 33.82 | 33.60 | 33.70 | 925 | -0.07(-0.22%) |
Apr 04, 2014 | 33.50 | 33.77 | 33.05 | 33.77 | 1,762 | +0.03(+0.09%) |
Apr 03, 2014 | 33.99 | 33.99 | 33.74 | 33.74 | 417 | +0.15(+0.45%) |
Apr 02, 2014 | 33.59 | 33.59 | 33.59 | 33.59 | 558 | +0.04(+0.11%) |
Apr 01, 2014 | 33.39 | 33.66 | 33.39 | 33.55 | 1,808 | -0.05(-0.14%) |
Mar 31, 2014 | 33.77 | 33.77 | 33.60 | 33.60 | 762 | -0.01(-0.03%) |
Mar 28, 2014 | 33.85 | 33.85 | 33.40 | 33.61 | 19,234 | -0.94(-2.72%) |
Mar 27, 2014 | 34.33 | 34.55 | 34.19 | 34.55 | 8,465 | -0.10(-0.28%) |
Mar 26, 2014 | 34.64 | 34.64 | 34.64 | 34.64 | 439 | -0.02(-0.06%) |
Mar 25, 2014 | 34.95 | 34.95 | 34.66 | 34.66 | 1,520 | -0.29(-0.82%) |
Mar 24, 2014 | 34.89 | 35.22 | 34.89 | 34.95 | 2,375 | -0.74(-2.07%) |
Mar 21, 2014 | 35.54 | 35.97 | 35.29 | 35.69 | 5,045 | -1.01(-2.76%) |
Mar 20, 2014 | 37.12 | 37.13 | 36.70 | 36.70 | 6,766 | +0.20(+0.55%) |
Mar 19, 2014 | 36.19 | 36.55 | 36.19 | 36.50 | 3,194 | +0.64(+1.79%) |
Mar 18, 2014 | 36.19 | 36.19 | 35.75 | 35.86 | 14,539 | -0.53(-1.45%) |
Mar 17, 2014 | 36.20 | 36.41 | 36.16 | 36.39 | 9,694 | -0.25(-0.67%) |
Mar 14, 2014 | 36.52 | 36.78 | 36.35 | 36.63 | 10,111 | -0.14(-0.37%) |
Mar 13, 2014 | 36.00 | 36.89 | 36.00 | 36.77 | 42,248 | +0.71(+1.96%) |
Mar 12, 2014 | 36.18 | 36.22 | 35.91 | 36.06 | 12,781 | +0.32(+0.89%) |
Mar 11, 2014 | 35.30 | 35.74 | 35.30 | 35.74 | 1,282 | +0.46(+1.30%) |
Mar 10, 2014 | 35.44 | 35.44 | 35.19 | 35.29 | 2,636 | +0.41(+1.18%) |
Mar 07, 2014 | 34.85 | 34.88 | 34.84 | 34.88 | 315 | +0.57(+1.67%) |
Mar 06, 2014 | 34.50 | 34.50 | 34.27 | 34.30 | 1,127 | -0.55(-1.59%) |
Mar 05, 2014 | 34.85 | 34.85 | 34.85 | 34.85 | 401 | +0.66(+1.93%) |
Mar 04, 2014 | 34.17 | 34.19 | 34.17 | 34.19 | 238 | +0.12(+0.37%) |