Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 33.93 | 33.93 | 33.88 | 33.93 | 29,307 | +0.02(+0.05%) |
May 29, 2014 | 33.93 | 33.93 | 33.87 | 33.92 | 12,545 | -0.02(-0.05%) |
May 28, 2014 | 33.93 | 33.93 | 33.87 | 33.93 | 43,620 | +0.01(+0.03%) |
May 27, 2014 | 33.86 | 33.93 | 33.85 | 33.93 | 4,221 | -0.02(-0.05%) |
May 23, 2014 | 33.93 | 33.94 | 33.94 | 33.94 | 19,039 | +0.01(+0.02%) |
May 22, 2014 | 33.99 | 33.99 | 33.93 | 33.93 | 10,895 | -0.02(-0.04%) |
May 21, 2014 | 33.93 | 33.95 | 33.93 | 33.95 | 2,199 | +0.03(+0.09%) |
May 20, 2014 | 33.96 | 33.99 | 33.92 | 33.92 | 51,140 | -0.03(-0.10%) |
May 19, 2014 | 33.95 | 34.04 | 33.95 | 33.95 | 6,523 | -0.03(-0.07%) |
May 15, 2014 | 33.98 | 33.98 | 33.98 | 33.98 | 0 | +0.02(+0.05%) |
May 14, 2014 | 33.88 | 33.97 | 33.88 | 33.96 | 3,867 | -0.01(-0.02%) |
May 13, 2014 | 33.97 | 33.97 | 33.97 | 33.97 | 708 | +0.01(+0.03%) |
May 12, 2014 | 33.97 | 33.98 | 33.88 | 33.96 | 33,469 | +0.02(+0.07%) |
May 09, 2014 | 33.88 | 33.97 | 33.84 | 33.93 | 10,962 | +0.05(+0.15%) |
May 08, 2014 | 33.88 | 33.95 | 33.88 | 33.88 | 3,780 | -0.09(-0.25%) |
May 07, 2014 | 33.89 | 33.99 | 33.88 | 33.97 | 32,387 | +0.13(+0.37%) |
May 06, 2014 | 33.96 | 33.96 | 33.84 | 33.84 | 10,277 | -0.13(-0.37%) |
May 05, 2014 | 33.96 | 33.97 | 33.91 | 33.97 | 6,168 | -0.03(-0.10%) |
May 02, 2014 | 33.92 | 34.00 | 33.90 | 34.00 | 11,997 | +0.09(+0.27%) |
May 01, 2014 | 34.00 | 34.00 | 33.83 | 33.91 | 24,806 | -0.03(-0.10%) |
Apr 30, 2014 | 34.01 | 37.27 | 33.92 | 33.94 | 34,171 | -0.02(-0.05%) |
Apr 29, 2014 | 34.00 | 34.00 | 33.94 | 33.96 | 15,656 | +0.05(+0.15%) |
Apr 28, 2014 | 33.99 | 34.00 | 33.91 | 33.91 | 74,059 | +0.00(+0.00%) |
Apr 25, 2014 | 33.91 | 34.00 | 33.91 | 33.91 | 91,643 | +0.02(+0.05%) |
Apr 24, 2014 | 33.89 | 33.98 | 33.89 | 33.89 | 45,695 | -0.07(-0.20%) |
Apr 23, 2014 | 33.95 | 33.96 | 33.88 | 33.96 | 45,810 | -0.01(-0.03%) |
Apr 17, 2014 | 33.97 | 33.97 | 33.97 | 33.97 | 1,182 | +0.00(+0.00%) |
Apr 16, 2014 | 33.97 | 33.97 | 33.91 | 33.97 | 1,950 | +0.01(+0.03%) |
Apr 15, 2014 | 33.96 | 33.96 | 33.92 | 33.96 | 1,306 | +0.01(+0.02%) |
Apr 11, 2014 | 33.95 | 33.95 | 33.95 | 33.95 | 0 | -0.00(-0.01%) |
Apr 10, 2014 | 33.95 | 34.18 | 33.95 | 33.96 | 7,490 | -0.01(-0.04%) |
Apr 09, 2014 | 33.95 | 33.97 | 33.95 | 33.97 | 6,673 | +0.01(+0.03%) |
Apr 07, 2014 | 33.96 | 33.96 | 33.96 | 33.96 | 1,419 | +0.01(+0.02%) |
Apr 04, 2014 | 33.92 | 33.95 | 33.91 | 33.95 | 1,179 | -0.02(-0.06%) |
Apr 02, 2014 | 33.99 | 33.97 | 33.97 | 33.97 | 2,483 | -0.00(-0.01%) |
Apr 01, 2014 | 33.96 | 33.98 | 33.98 | 33.98 | 29 | +0.00(+0.00%) |
Mar 31, 2014 | 33.91 | 33.99 | 33.91 | 33.98 | 5,584 | +0.01(+0.02%) |
Mar 28, 2014 | 33.89 | 33.97 | 33.88 | 33.97 | 2,459 | -0.01(-0.02%) |
Mar 27, 2014 | 33.98 | 33.98 | 33.98 | 33.98 | 854 | -0.01(-0.03%) |
Mar 26, 2014 | 33.99 | 33.99 | 33.99 | 33.99 | 159 | +0.03(+0.10%) |
Mar 25, 2014 | 33.95 | 33.95 | 33.95 | 33.95 | 147 | +0.00(+0.00%) |
Mar 24, 2014 | 33.95 | 33.95 | 33.95 | 33.95 | 118 | +0.04(+0.11%) |
Mar 21, 2014 | 33.91 | 33.91 | 33.91 | 33.91 | 28 | +0.00(+0.00%) |
Mar 20, 2014 | 33.91 | 33.91 | 33.91 | 33.91 | 114 | +0.00(+0.00%) |
Mar 19, 2014 | 33.91 | 33.91 | 33.91 | 33.91 | 295 | -0.05(-0.15%) |
Mar 18, 2014 | 33.88 | 33.97 | 33.87 | 33.96 | 3,363 | -0.00(-0.01%) |
Mar 17, 2014 | 33.88 | 33.97 | 33.88 | 33.97 | 1,155 | +0.00(+0.00%) |
Mar 14, 2014 | 33.97 | 33.97 | 33.89 | 33.97 | 1,123 | -0.01(-0.02%) |
Mar 13, 2014 | 33.96 | 33.98 | 33.93 | 33.98 | 1,220 | +0.00(+0.00%) |
Mar 12, 2014 | 33.97 | 33.98 | 33.91 | 33.98 | 1,859 | +0.02(+0.05%) |
Mar 11, 2014 | 33.96 | 33.96 | 33.88 | 33.96 | 599 | +0.00(+0.00%) |
Mar 10, 2014 | 33.95 | 33.96 | 33.89 | 33.96 | 2,518 | +0.02(+0.05%) |
Mar 07, 2014 | 33.96 | 33.96 | 33.89 | 33.94 | 3,042 | -0.02(-0.05%) |
Mar 06, 2014 | 33.94 | 33.96 | 33.93 | 33.96 | 1,694 | +0.00(+0.00%) |
Mar 05, 2014 | 33.96 | 33.96 | 33.96 | 33.96 | 132 | +0.00(+0.00%) |
Mar 04, 2014 | 33.96 | 33.96 | 33.93 | 33.96 | 948 | -0.02(-0.05%) |