Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 34.27 | 34.41 | 34.04 | 34.16 | 689,306 | -0.19(-0.56%) |
May 29, 2014 | 34.27 | 34.50 | 33.99 | 34.35 | 1,041,576 | +0.36(+1.05%) |
May 28, 2014 | 34.05 | 34.32 | 33.89 | 33.99 | 805,860 | -0.03(-0.10%) |
May 27, 2014 | 33.73 | 34.27 | 33.64 | 34.03 | 750,726 | +0.32(+0.96%) |
May 23, 2014 | 33.16 | 33.70 | 33.70 | 33.70 | 726,715 | +0.45(+1.35%) |
May 22, 2014 | 32.93 | 33.30 | 32.82 | 33.25 | 402,832 | +0.32(+0.99%) |
May 21, 2014 | 32.48 | 33.03 | 32.40 | 32.93 | 597,116 | +0.60(+1.85%) |
May 20, 2014 | 32.90 | 32.94 | 32.25 | 32.33 | 483,420 | -0.60(-1.82%) |
May 19, 2014 | 32.27 | 33.00 | 32.20 | 32.93 | 619,443 | +0.62(+1.91%) |
May 16, 2014 | 32.08 | 32.34 | 31.85 | 32.31 | 579,883 | +0.26(+0.81%) |
May 15, 2014 | 32.55 | 32.59 | 31.72 | 32.05 | 738,812 | -0.59(-1.81%) |
May 14, 2014 | 33.09 | 33.09 | 32.60 | 32.65 | 741,827 | -0.48(-1.46%) |
May 13, 2014 | 32.43 | 33.28 | 32.35 | 33.13 | 1,409,416 | +0.70(+2.16%) |
May 12, 2014 | 32.23 | 32.65 | 32.12 | 32.43 | 758,083 | +0.37(+1.14%) |
May 09, 2014 | 31.92 | 32.27 | 31.65 | 32.06 | 848,021 | +0.16(+0.50%) |
May 08, 2014 | 32.09 | 32.30 | 31.85 | 31.90 | 579,578 | -0.25(-0.78%) |
May 07, 2014 | 32.15 | 32.29 | 31.75 | 32.15 | 737,570 | +0.15(+0.47%) |
May 06, 2014 | 32.06 | 32.21 | 31.90 | 32.00 | 261,815 | -0.14(-0.44%) |
May 05, 2014 | 31.93 | 32.23 | 31.59 | 32.15 | 312,283 | +0.18(+0.57%) |
May 02, 2014 | 31.75 | 32.25 | 31.75 | 31.96 | 339,082 | +0.12(+0.39%) |
May 01, 2014 | 31.93 | 32.06 | 31.68 | 31.84 | 389,292 | -0.09(-0.29%) |
Apr 30, 2014 | 31.20 | 31.93 | 31.10 | 31.93 | 984,771 | +0.66(+2.10%) |
Apr 29, 2014 | 31.29 | 31.46 | 31.20 | 31.27 | 465,107 | -0.02(-0.08%) |
Apr 28, 2014 | 31.02 | 31.42 | 30.83 | 31.30 | 744,098 | +0.34(+1.10%) |
Apr 25, 2014 | 31.13 | 31.23 | 30.90 | 30.95 | 529,504 | -0.37(-1.17%) |
Apr 24, 2014 | 31.09 | 31.32 | 30.85 | 31.32 | 762,802 | +0.34(+1.10%) |
Apr 23, 2014 | 31.00 | 31.16 | 30.88 | 30.98 | 422,586 | +0.00(+0.00%) |
Apr 22, 2014 | 30.72 | 31.09 | 30.72 | 30.98 | 501,262 | +0.28(+0.92%) |
Apr 21, 2014 | 30.66 | 30.82 | 30.40 | 30.70 | 449,912 | +0.03(+0.11%) |
Apr 17, 2014 | 30.32 | 30.66 | 30.66 | 30.66 | 493,523 | +0.27(+0.90%) |
Apr 16, 2014 | 30.03 | 30.42 | 30.01 | 30.39 | 364,504 | +0.58(+1.96%) |
Apr 15, 2014 | 29.79 | 30.11 | 29.44 | 29.81 | 596,887 | +0.01(+0.03%) |
Apr 14, 2014 | 29.88 | 29.91 | 29.58 | 29.80 | 559,270 | +0.14(+0.48%) |
Apr 11, 2014 | 30.21 | 30.44 | 29.64 | 29.66 | 566,429 | -0.82(-2.68%) |
Apr 10, 2014 | 31.05 | 31.23 | 30.39 | 30.47 | 789,591 | -0.61(-1.96%) |
Apr 09, 2014 | 30.70 | 31.11 | 30.61 | 31.08 | 575,462 | +0.48(+1.58%) |
Apr 08, 2014 | 30.24 | 30.67 | 30.08 | 30.60 | 783,761 | +0.41(+1.35%) |
Apr 07, 2014 | 30.31 | 30.46 | 29.97 | 30.19 | 1,104,990 | -0.26(-0.85%) |
Apr 04, 2014 | 31.24 | 31.50 | 30.41 | 30.45 | 677,183 | -0.92(-2.92%) |
Apr 03, 2014 | 31.58 | 31.63 | 31.24 | 31.36 | 493,087 | -0.26(-0.82%) |
Apr 02, 2014 | 31.56 | 31.67 | 31.40 | 31.62 | 594,464 | +0.06(+0.18%) |
Apr 01, 2014 | 31.05 | 31.58 | 30.97 | 31.56 | 1,158,362 | +0.63(+2.05%) |
Mar 31, 2014 | 30.41 | 30.93 | 30.33 | 30.93 | 574,130 | +0.68(+2.26%) |
Mar 28, 2014 | 30.36 | 30.52 | 30.23 | 30.25 | 459,475 | +0.00(+0.00%) |
Mar 27, 2014 | 30.39 | 30.60 | 30.23 | 30.25 | 845,818 | -0.18(-0.60%) |
Mar 26, 2014 | 30.66 | 30.66 | 30.31 | 30.43 | 958,948 | +0.02(+0.05%) |
Mar 25, 2014 | 30.42 | 30.65 | 30.20 | 30.41 | 718,256 | +0.18(+0.61%) |
Mar 24, 2014 | 30.38 | 30.53 | 29.93 | 30.23 | 608,051 | -0.02(-0.08%) |
Mar 21, 2014 | 31.13 | 31.15 | 30.15 | 30.26 | 1,588,124 | -0.82(-2.63%) |
Mar 20, 2014 | 31.02 | 31.11 | 30.74 | 31.07 | 723,429 | +0.13(+0.43%) |
Mar 19, 2014 | 31.36 | 31.45 | 30.70 | 30.94 | 686,643 | -0.46(-1.46%) |
Mar 18, 2014 | 31.21 | 31.55 | 31.14 | 31.40 | 744,255 | +0.18(+0.59%) |
Mar 17, 2014 | 31.10 | 31.54 | 31.02 | 31.21 | 774,059 | +0.21(+0.67%) |
Mar 14, 2014 | 30.90 | 31.24 | 30.87 | 31.00 | 684,058 | -0.03(-0.11%) |
Mar 13, 2014 | 31.73 | 31.73 | 31.00 | 31.04 | 589,594 | -0.61(-1.92%) |
Mar 12, 2014 | 31.51 | 31.75 | 31.30 | 31.65 | 755,840 | -0.06(-0.18%) |
Mar 11, 2014 | 31.93 | 32.08 | 31.60 | 31.70 | 565,116 | -0.23(-0.73%) |
Mar 10, 2014 | 32.03 | 32.19 | 31.89 | 31.94 | 536,057 | -0.17(-0.54%) |
Mar 07, 2014 | 31.96 | 32.30 | 31.89 | 32.11 | 691,520 | +0.22(+0.68%) |
Mar 06, 2014 | 32.16 | 32.23 | 31.85 | 31.89 | 669,767 | -0.23(-0.72%) |
Mar 05, 2014 | 32.07 | 32.21 | 31.93 | 32.13 | 946,430 | -0.03(-0.10%) |
Mar 04, 2014 | 31.70 | 32.16 | 31.67 | 32.16 | 973,950 | +0.78(+2.48%) |