Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 35.65 | 35.95 | 35.62 | 35.78 | 257,439 | +0.22(+0.62%) |
May 29, 2014 | 35.61 | 35.69 | 35.42 | 35.56 | 119,970 | +0.01(+0.02%) |
May 28, 2014 | 35.53 | 35.73 | 35.27 | 35.56 | 184,432 | -0.09(-0.25%) |
May 27, 2014 | 35.33 | 35.66 | 35.20 | 35.64 | 206,091 | +0.51(+1.45%) |
May 23, 2014 | 34.79 | 35.13 | 35.13 | 35.13 | 190,786 | +0.16(+0.46%) |
May 22, 2014 | 35.06 | 35.07 | 34.86 | 34.97 | 181,478 | +0.01(+0.04%) |
May 21, 2014 | 35.21 | 35.23 | 34.71 | 34.96 | 302,010 | -0.19(-0.55%) |
May 20, 2014 | 35.06 | 35.27 | 34.93 | 35.15 | 254,983 | +0.10(+0.27%) |
May 19, 2014 | 34.88 | 35.08 | 34.70 | 35.05 | 189,176 | +0.05(+0.15%) |
May 16, 2014 | 34.49 | 35.00 | 34.37 | 35.00 | 223,268 | +0.52(+1.50%) |
May 15, 2014 | 34.34 | 34.53 | 34.04 | 34.48 | 186,367 | +0.08(+0.24%) |
May 14, 2014 | 34.65 | 34.68 | 34.28 | 34.40 | 253,694 | -0.22(-0.64%) |
May 13, 2014 | 35.19 | 35.33 | 34.61 | 34.62 | 161,522 | -0.54(-1.53%) |
May 12, 2014 | 35.22 | 35.32 | 35.05 | 35.16 | 238,543 | +0.10(+0.30%) |
May 09, 2014 | 35.02 | 35.14 | 34.55 | 35.06 | 179,586 | -0.08(-0.23%) |
May 08, 2014 | 35.03 | 35.18 | 34.88 | 35.14 | 315,722 | +0.04(+0.11%) |
May 07, 2014 | 34.93 | 35.15 | 34.75 | 35.10 | 369,720 | +0.33(+0.96%) |
May 06, 2014 | 34.71 | 35.01 | 34.50 | 34.77 | 341,355 | -0.12(-0.34%) |
May 05, 2014 | 34.40 | 34.94 | 34.17 | 34.89 | 498,489 | +0.36(+1.05%) |
May 02, 2014 | 34.14 | 34.85 | 33.89 | 34.53 | 307,198 | +0.36(+1.06%) |
May 01, 2014 | 33.66 | 34.17 | 33.18 | 34.17 | 317,005 | +0.49(+1.45%) |
Apr 30, 2014 | 34.18 | 34.96 | 33.47 | 33.68 | 301,716 | +0.42(+1.27%) |
Apr 29, 2014 | 33.45 | 33.59 | 33.08 | 33.26 | 319,503 | -0.08(-0.24%) |
Apr 28, 2014 | 32.88 | 33.36 | 32.81 | 33.34 | 262,927 | +0.58(+1.76%) |
Apr 25, 2014 | 32.70 | 32.94 | 32.55 | 32.76 | 372,058 | +0.03(+0.09%) |
Apr 24, 2014 | 32.76 | 33.04 | 32.52 | 32.73 | 263,746 | +0.04(+0.14%) |
Apr 23, 2014 | 32.70 | 32.81 | 32.52 | 32.69 | 357,438 | -0.12(-0.36%) |
Apr 22, 2014 | 32.64 | 32.82 | 32.32 | 32.81 | 143,440 | +0.13(+0.41%) |
Apr 21, 2014 | 32.54 | 32.70 | 32.31 | 32.67 | 179,765 | +0.23(+0.71%) |
Apr 17, 2014 | 32.65 | 32.44 | 32.44 | 32.44 | 240,715 | -0.21(-0.63%) |
Apr 16, 2014 | 32.78 | 32.91 | 32.36 | 32.65 | 247,103 | -0.01(-0.02%) |
Apr 15, 2014 | 32.24 | 32.73 | 31.94 | 32.66 | 300,290 | +0.53(+1.66%) |
Apr 14, 2014 | 32.30 | 32.47 | 31.76 | 32.13 | 174,614 | +0.12(+0.37%) |
Apr 11, 2014 | 32.25 | 32.58 | 31.86 | 32.01 | 306,510 | -0.47(-1.46%) |
Apr 10, 2014 | 32.85 | 33.01 | 32.40 | 32.48 | 334,193 | -0.38(-1.15%) |
Apr 09, 2014 | 32.87 | 32.92 | 32.50 | 32.86 | 167,188 | +0.16(+0.47%) |
Apr 08, 2014 | 32.88 | 33.07 | 32.60 | 32.70 | 374,432 | -0.14(-0.43%) |
Apr 07, 2014 | 32.96 | 33.21 | 32.67 | 32.84 | 301,547 | -0.22(-0.67%) |
Apr 04, 2014 | 32.98 | 33.40 | 32.66 | 33.06 | 497,482 | +0.29(+0.88%) |
Apr 03, 2014 | 32.92 | 33.05 | 32.50 | 32.78 | 331,242 | -0.17(-0.52%) |
Apr 02, 2014 | 33.18 | 33.44 | 32.84 | 32.95 | 426,292 | -0.26(-0.78%) |
Apr 01, 2014 | 33.40 | 33.42 | 32.81 | 33.21 | 353,340 | -0.12(-0.35%) |
Mar 31, 2014 | 33.04 | 33.46 | 32.71 | 33.32 | 920,396 | +0.50(+1.51%) |
Mar 28, 2014 | 32.33 | 33.06 | 32.28 | 32.83 | 563,819 | +0.50(+1.53%) |
Mar 27, 2014 | 32.00 | 32.43 | 31.79 | 32.33 | 338,557 | +0.44(+1.39%) |
Mar 26, 2014 | 32.57 | 32.57 | 31.83 | 31.89 | 242,312 | -0.54(-1.66%) |
Mar 25, 2014 | 32.23 | 32.67 | 31.98 | 32.43 | 430,464 | +0.34(+1.07%) |
Mar 24, 2014 | 32.35 | 32.51 | 31.70 | 32.09 | 222,369 | -0.28(-0.85%) |
Mar 21, 2014 | 32.33 | 32.66 | 32.13 | 32.36 | 450,862 | +0.17(+0.52%) |
Mar 20, 2014 | 31.97 | 32.31 | 31.86 | 32.20 | 279,674 | +0.09(+0.30%) |
Mar 19, 2014 | 32.76 | 33.03 | 31.99 | 32.10 | 246,853 | -0.59(-1.80%) |
Mar 18, 2014 | 32.55 | 32.89 | 32.34 | 32.69 | 282,944 | +0.20(+0.63%) |
Mar 17, 2014 | 32.54 | 32.68 | 32.22 | 32.49 | 216,803 | +0.03(+0.09%) |
Mar 14, 2014 | 32.26 | 32.80 | 32.12 | 32.46 | 249,752 | +0.08(+0.25%) |
Mar 13, 2014 | 32.57 | 32.57 | 32.20 | 32.38 | 340,171 | -0.08(-0.25%) |
Mar 12, 2014 | 32.30 | 32.52 | 32.12 | 32.46 | 255,880 | +0.15(+0.45%) |
Mar 11, 2014 | 32.60 | 32.60 | 32.14 | 32.31 | 204,897 | -0.18(-0.56%) |
Mar 10, 2014 | 32.65 | 32.81 | 32.17 | 32.49 | 265,792 | -0.25(-0.76%) |
Mar 07, 2014 | 32.86 | 32.86 | 32.63 | 32.74 | 591,277 | -0.08(-0.24%) |
Mar 06, 2014 | 34.00 | 33.14 | 32.65 | 32.82 | 3,195,107 | -1.18(-3.47%) |
Mar 05, 2014 | 34.06 | 34.33 | 33.59 | 34.00 | 170,418 | -0.07(-0.21%) |
Mar 04, 2014 | 33.32 | 34.32 | 33.26 | 34.07 | 371,151 | +0.90(+2.70%) |