Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 31.52 | 31.60 | 31.47 | 31.47 | 1,868 | +0.16(+0.51%) |
May 29, 2014 | 31.44 | 31.44 | 31.21 | 31.31 | 9,566 | -0.15(-0.48%) |
May 28, 2014 | 31.29 | 31.49 | 31.26 | 31.46 | 16,483 | +0.37(+1.19%) |
May 27, 2014 | 31.25 | 31.26 | 31.09 | 31.09 | 7,585 | -0.02(-0.06%) |
May 23, 2014 | 31.12 | 31.11 | 31.11 | 31.11 | 13,400 | -0.17(-0.54%) |
May 22, 2014 | 31.18 | 31.28 | 31.12 | 31.28 | 8,075 | +0.05(+0.16%) |
May 21, 2014 | 31.41 | 31.42 | 31.10 | 31.23 | 27,401 | -0.42(-1.33%) |
May 20, 2014 | 31.70 | 31.70 | 31.65 | 31.65 | 1,039 | -0.13(-0.41%) |
May 19, 2014 | 31.70 | 31.78 | 31.70 | 31.78 | 4,704 | -0.14(-0.44%) |
May 16, 2014 | 32.02 | 32.02 | 31.92 | 31.92 | 896 | -0.18(-0.56%) |
May 15, 2014 | 32.03 | 32.17 | 32.02 | 32.10 | 4,235 | +0.13(+0.41%) |
May 14, 2014 | 31.86 | 31.97 | 31.80 | 31.97 | 5,082 | -0.10(-0.31%) |
May 13, 2014 | 32.30 | 32.30 | 32.06 | 32.07 | 1,215 | -0.36(-1.11%) |
May 12, 2014 | 32.42 | 32.45 | 32.40 | 32.43 | 6,980 | -0.19(-0.59%) |
May 09, 2014 | 32.64 | 32.65 | 32.62 | 32.62 | 3,205 | -0.01(-0.03%) |
May 08, 2014 | 32.61 | 32.65 | 32.61 | 32.63 | 490 | +0.17(+0.52%) |
May 07, 2014 | 32.70 | 32.70 | 32.41 | 32.46 | 3,751 | -0.34(-1.04%) |
May 06, 2014 | 32.80 | 32.80 | 32.80 | 32.80 | 1,000 | -0.07(-0.21%) |
May 05, 2014 | 32.86 | 33.00 | 32.86 | 32.87 | 1,678 | +0.11(+0.34%) |
May 02, 2014 | 32.74 | 32.76 | 32.74 | 32.76 | 10,394 | -0.15(-0.46%) |
May 01, 2014 | 33.05 | 33.05 | 32.86 | 32.91 | 5,461 | +0.14(+0.43%) |
Apr 30, 2014 | 32.81 | 32.86 | 32.73 | 32.77 | 3,785 | +0.40(+1.24%) |
Apr 29, 2014 | 32.15 | 32.39 | 32.15 | 32.37 | 1,721 | -0.01(-0.03%) |
Apr 28, 2014 | 32.48 | 32.54 | 32.38 | 32.38 | 7,583 | -0.11(-0.34%) |
Apr 25, 2014 | 32.49 | 32.54 | 32.42 | 32.49 | 11,334 | +0.38(+1.18%) |
Apr 24, 2014 | 32.15 | 32.15 | 32.06 | 32.11 | 1,635 | -0.14(-0.43%) |
Apr 23, 2014 | 32.17 | 32.30 | 32.17 | 32.25 | 6,900 | +0.04(+0.12%) |
Apr 22, 2014 | 32.04 | 32.22 | 32.04 | 32.21 | 6,299 | +0.50(+1.58%) |
Apr 21, 2014 | 31.61 | 31.71 | 31.61 | 31.71 | 5,160 | -0.03(-0.09%) |
Apr 17, 2014 | 31.75 | 31.74 | 31.74 | 31.74 | 6,700 | -0.06(-0.19%) |
Apr 16, 2014 | 31.54 | 31.92 | 31.54 | 31.80 | 11,269 | -0.05(-0.16%) |
Apr 15, 2014 | 31.75 | 31.89 | 31.75 | 31.85 | 2,496 | -0.05(-0.16%) |
Apr 14, 2014 | 31.93 | 31.93 | 31.72 | 31.90 | 6,269 | -0.15(-0.47%) |
Apr 11, 2014 | 32.00 | 32.05 | 31.75 | 32.05 | 5,428 | +0.03(+0.09%) |
Apr 10, 2014 | 32.00 | 32.08 | 31.92 | 32.02 | 23,943 | +0.00(+0.00%) |
Apr 09, 2014 | 32.11 | 32.11 | 31.97 | 32.02 | 9,497 | -0.24(-0.74%) |
Apr 08, 2014 | 32.74 | 32.75 | 32.23 | 32.26 | 7,394 | -0.65(-1.98%) |
Apr 07, 2014 | 32.85 | 33.06 | 32.85 | 32.91 | 3,769 | +0.22(+0.67%) |
Apr 04, 2014 | 32.68 | 32.69 | 32.67 | 32.69 | 2,219 | -0.27(-0.82%) |
Apr 03, 2014 | 33.21 | 33.28 | 32.94 | 32.96 | 2,990 | -0.32(-0.96%) |
Apr 02, 2014 | 33.33 | 33.33 | 33.28 | 33.28 | 1,110 | +0.02(+0.06%) |
Apr 01, 2014 | 32.69 | 33.28 | 32.69 | 33.26 | 14,914 | +0.71(+2.18%) |
Mar 31, 2014 | 32.67 | 32.67 | 32.55 | 32.55 | 606 | -0.09(-0.28%) |
Mar 28, 2014 | 32.42 | 32.64 | 32.39 | 32.64 | 2,397 | -0.08(-0.24%) |
Mar 27, 2014 | 32.58 | 32.73 | 32.58 | 32.72 | 14,320 | -0.37(-1.12%) |
Mar 26, 2014 | 33.12 | 33.15 | 33.09 | 33.09 | 862 | -0.32(-0.96%) |
Mar 25, 2014 | 33.16 | 33.41 | 33.10 | 33.41 | 4,476 | +0.15(+0.45%) |
Mar 24, 2014 | 33.12 | 33.26 | 33.12 | 33.26 | 1,720 | -0.05(-0.15%) |
Mar 21, 2014 | 33.37 | 33.37 | 33.31 | 33.31 | 21,324 | -0.18(-0.53%) |
Mar 20, 2014 | 33.38 | 33.49 | 33.38 | 33.49 | 2,000 | +0.03(+0.08%) |
Mar 19, 2014 | 33.45 | 33.67 | 33.41 | 33.46 | 6,585 | -0.06(-0.18%) |
Mar 18, 2014 | 33.94 | 33.94 | 33.49 | 33.52 | 2,968 | -0.43(-1.27%) |
Mar 17, 2014 | 33.74 | 34.05 | 33.74 | 33.95 | 1,978 | +0.39(+1.16%) |
Mar 14, 2014 | 33.62 | 33.74 | 33.56 | 33.56 | 7,468 | -0.31(-0.91%) |
Mar 13, 2014 | 33.93 | 34.00 | 33.80 | 33.87 | 12,607 | -0.03(-0.09%) |
Mar 12, 2014 | 33.90 | 34.12 | 33.68 | 33.90 | 34,862 | +0.48(+1.43%) |
Mar 11, 2014 | 33.06 | 33.48 | 33.02 | 33.42 | 9,436 | +0.43(+1.30%) |
Mar 10, 2014 | 32.94 | 33.00 | 32.90 | 33.00 | 4,344 | +0.49(+1.49%) |
Mar 07, 2014 | 32.61 | 32.64 | 32.49 | 32.51 | 3,268 | -0.49(-1.48%) |
Mar 06, 2014 | 32.93 | 33.00 | 32.90 | 33.00 | 2,371 | -0.03(-0.09%) |
Mar 05, 2014 | 32.42 | 33.03 | 32.40 | 33.03 | 3,989 | +0.74(+2.29%) |
Mar 04, 2014 | 32.25 | 32.34 | 32.17 | 32.29 | 8,175 | +0.42(+1.32%) |