Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 32.64 | 32.64 | 32.34 | 32.49 | 13,129 | -0.19(-0.58%) |
May 29, 2014 | 32.68 | 32.74 | 32.62 | 32.68 | 15,277 | +0.25(+0.76%) |
May 28, 2014 | 32.45 | 32.49 | 32.35 | 32.43 | 19,644 | +0.04(+0.12%) |
May 27, 2014 | 32.15 | 32.40 | 32.15 | 32.39 | 22,639 | +0.40(+1.25%) |
May 23, 2014 | 31.89 | 31.99 | 31.99 | 31.99 | 34,245 | -0.05(-0.17%) |
May 22, 2014 | 31.82 | 32.05 | 31.70 | 32.05 | 11,243 | +0.36(+1.15%) |
May 21, 2014 | 31.66 | 31.78 | 31.54 | 31.68 | 37,674 | +0.11(+0.34%) |
May 20, 2014 | 31.81 | 31.83 | 31.47 | 31.57 | 14,172 | -0.26(-0.80%) |
May 19, 2014 | 31.28 | 31.87 | 31.28 | 31.83 | 18,096 | +0.50(+1.60%) |
May 16, 2014 | 31.19 | 31.36 | 31.04 | 31.33 | 14,202 | +0.02(+0.06%) |
May 15, 2014 | 31.33 | 31.39 | 30.97 | 31.31 | 20,573 | +0.16(+0.52%) |
May 14, 2014 | 31.35 | 31.42 | 31.15 | 31.15 | 10,859 | -0.35(-1.11%) |
May 13, 2014 | 31.60 | 31.73 | 31.44 | 31.50 | 41,181 | -0.09(-0.30%) |
May 12, 2014 | 31.01 | 31.65 | 31.01 | 31.59 | 100,349 | +0.68(+2.21%) |
May 09, 2014 | 30.67 | 30.93 | 30.63 | 30.91 | 33,867 | +0.00(+0.00%) |
May 08, 2014 | 30.93 | 31.51 | 30.85 | 30.91 | 15,078 | -0.11(-0.37%) |
May 07, 2014 | 31.19 | 31.19 | 30.75 | 31.02 | 22,813 | -0.07(-0.21%) |
May 06, 2014 | 31.32 | 31.38 | 31.08 | 31.09 | 15,808 | -0.38(-1.19%) |
May 05, 2014 | 31.23 | 31.55 | 31.14 | 31.47 | 48,924 | -0.00(-0.01%) |
May 02, 2014 | 31.39 | 31.62 | 31.28 | 31.47 | 38,370 | +0.06(+0.18%) |
May 01, 2014 | 31.37 | 31.68 | 31.20 | 31.41 | 85,968 | -0.18(-0.57%) |
Apr 30, 2014 | 31.47 | 31.59 | 31.37 | 31.59 | 25,630 | +0.06(+0.18%) |
Apr 29, 2014 | 31.32 | 31.62 | 31.31 | 31.54 | 100,261 | +0.28(+0.91%) |
Apr 28, 2014 | 31.58 | 31.66 | 30.77 | 31.25 | 41,771 | -0.25(-0.78%) |
Apr 25, 2014 | 32.05 | 32.05 | 31.45 | 31.50 | 13,027 | -0.61(-1.89%) |
Apr 24, 2014 | 32.57 | 32.57 | 31.88 | 32.11 | 12,163 | -0.23(-0.70%) |
Apr 23, 2014 | 32.42 | 32.42 | 32.09 | 32.33 | 14,282 | -0.19(-0.58%) |
Apr 22, 2014 | 32.30 | 32.66 | 32.19 | 32.52 | 19,507 | +0.31(+0.97%) |
Apr 21, 2014 | 32.16 | 32.42 | 31.93 | 32.21 | 40,702 | +0.01(+0.03%) |
Apr 17, 2014 | 31.78 | 32.20 | 32.20 | 32.20 | 27,185 | +0.33(+1.04%) |
Apr 16, 2014 | 31.91 | 31.92 | 31.53 | 31.87 | 22,611 | +0.23(+0.72%) |
Apr 15, 2014 | 31.63 | 31.73 | 30.99 | 31.64 | 43,667 | +0.20(+0.63%) |
Apr 14, 2014 | 31.46 | 31.74 | 31.20 | 31.44 | 37,843 | +0.29(+0.94%) |
Apr 11, 2014 | 31.38 | 31.73 | 31.09 | 31.15 | 330,800 | -0.48(-1.53%) |
Apr 10, 2014 | 32.52 | 32.54 | 31.52 | 31.63 | 28,346 | -1.04(-3.20%) |
Apr 09, 2014 | 32.34 | 32.68 | 32.26 | 32.68 | 38,770 | +0.46(+1.41%) |
Apr 08, 2014 | 31.80 | 32.27 | 31.80 | 32.22 | 35,629 | +0.34(+1.07%) |
Apr 07, 2014 | 32.13 | 32.38 | 31.70 | 31.88 | 83,380 | -0.42(-1.29%) |
Apr 04, 2014 | 33.28 | 33.28 | 32.18 | 32.30 | 43,911 | -0.86(-2.60%) |
Apr 03, 2014 | 33.36 | 33.62 | 33.08 | 33.16 | 10,658 | -0.25(-0.75%) |
Apr 02, 2014 | 33.28 | 33.52 | 33.23 | 33.41 | 45,356 | +0.13(+0.38%) |
Apr 01, 2014 | 32.74 | 33.33 | 32.74 | 33.28 | 46,483 | +0.65(+1.98%) |
Mar 31, 2014 | 32.43 | 32.85 | 32.43 | 32.64 | 42,227 | +0.35(+1.09%) |
Mar 28, 2014 | 32.51 | 32.83 | 32.22 | 32.29 | 29,421 | -0.19(-0.58%) |
Mar 27, 2014 | 32.66 | 32.94 | 32.37 | 32.48 | 78,922 | -0.22(-0.67%) |
Mar 26, 2014 | 33.43 | 33.62 | 32.69 | 32.69 | 35,430 | -0.64(-1.91%) |
Mar 25, 2014 | 33.39 | 33.65 | 32.99 | 33.33 | 18,286 | +0.20(+0.62%) |
Mar 24, 2014 | 33.57 | 33.66 | 32.76 | 33.13 | 32,583 | -0.46(-1.36%) |
Mar 21, 2014 | 34.07 | 34.09 | 33.51 | 33.58 | 40,914 | -0.55(-1.61%) |
Mar 20, 2014 | 33.37 | 34.13 | 33.36 | 34.13 | 27,101 | +0.67(+2.01%) |
Mar 19, 2014 | 33.40 | 33.66 | 33.34 | 33.46 | 34,139 | +0.09(+0.26%) |
Mar 18, 2014 | 32.95 | 33.43 | 32.95 | 33.38 | 36,798 | +0.38(+1.14%) |
Mar 17, 2014 | 32.85 | 33.13 | 32.85 | 33.00 | 21,479 | +0.23(+0.71%) |
Mar 14, 2014 | 32.63 | 33.00 | 32.63 | 32.77 | 13,899 | +0.09(+0.26%) |
Mar 13, 2014 | 33.39 | 33.44 | 32.58 | 32.68 | 27,118 | -0.52(-1.57%) |
Mar 12, 2014 | 32.81 | 33.29 | 32.80 | 33.20 | 26,628 | +0.25(+0.75%) |
Mar 11, 2014 | 33.57 | 33.58 | 32.91 | 32.96 | 36,324 | -0.55(-1.63%) |
Mar 10, 2014 | 33.70 | 33.73 | 33.34 | 33.50 | 21,523 | -0.18(-0.55%) |
Mar 07, 2014 | 33.73 | 33.77 | 33.48 | 33.69 | 36,692 | +0.12(+0.37%) |
Mar 06, 2014 | 33.64 | 33.79 | 33.51 | 33.57 | 47,331 | -0.02(-0.06%) |
Mar 05, 2014 | 33.51 | 33.74 | 33.51 | 33.58 | 336,111 | +0.07(+0.20%) |
Mar 04, 2014 | 33.37 | 33.71 | 33.37 | 33.52 | 64,812 | +0.52(+1.58%) |