Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 33.30 | 33.37 | 33.30 | 33.37 | 1,943 | -0.09(-0.28%) |
May 29, 2014 | 33.41 | 33.46 | 33.33 | 33.46 | 3,418 | +0.12(+0.37%) |
May 28, 2014 | 33.30 | 33.36 | 33.23 | 33.34 | 15,434 | +0.02(+0.06%) |
May 27, 2014 | 33.41 | 33.42 | 33.28 | 33.32 | 18,742 | +0.01(+0.02%) |
May 23, 2014 | 33.26 | 33.31 | 33.31 | 33.31 | 21,855 | +0.05(+0.16%) |
May 22, 2014 | 33.15 | 33.26 | 33.15 | 33.26 | 6,510 | +0.05(+0.15%) |
May 21, 2014 | 33.14 | 33.21 | 33.09 | 33.20 | 13,352 | +0.19(+0.58%) |
May 20, 2014 | 33.07 | 33.07 | 32.88 | 33.01 | 3,978 | -0.18(-0.53%) |
May 19, 2014 | 33.20 | 33.27 | 33.18 | 33.19 | 17,109 | -0.05(-0.16%) |
May 16, 2014 | 33.06 | 33.24 | 33.06 | 33.24 | 2,994 | +0.13(+0.39%) |
May 15, 2014 | 33.09 | 33.11 | 33.04 | 33.11 | 6,462 | -0.18(-0.53%) |
May 14, 2014 | 33.28 | 33.36 | 33.27 | 33.29 | 4,676 | +0.09(+0.27%) |
May 13, 2014 | 33.13 | 33.24 | 33.13 | 33.20 | 3,061 | -0.03(-0.08%) |
May 12, 2014 | 33.20 | 33.23 | 33.12 | 33.23 | 7,509 | +0.27(+0.82%) |
May 09, 2014 | 32.96 | 32.99 | 32.93 | 32.96 | 4,055 | -0.16(-0.47%) |
May 08, 2014 | 33.24 | 33.28 | 33.11 | 33.11 | 53,605 | +0.10(+0.31%) |
May 07, 2014 | 32.95 | 33.07 | 32.95 | 33.01 | 6,662 | +0.12(+0.37%) |
May 06, 2014 | 32.95 | 32.95 | 32.84 | 32.89 | 2,974 | +0.06(+0.18%) |
May 05, 2014 | 32.71 | 32.86 | 32.66 | 32.83 | 15,583 | -0.06(-0.18%) |
May 02, 2014 | 32.88 | 32.89 | 32.87 | 32.89 | 2,469 | -0.02(-0.06%) |
May 01, 2014 | 32.92 | 32.97 | 32.89 | 32.91 | 4,303 | -0.01(-0.02%) |
Apr 30, 2014 | 32.77 | 32.92 | 32.77 | 32.92 | 10,122 | +0.11(+0.32%) |
Apr 29, 2014 | 33.07 | 33.07 | 32.81 | 32.81 | 8,467 | +0.34(+1.04%) |
Apr 28, 2014 | 32.79 | 32.79 | 32.40 | 32.47 | 5,040 | +0.16(+0.49%) |
Apr 25, 2014 | 32.38 | 32.39 | 32.26 | 32.32 | 2,999 | -0.10(-0.31%) |
Apr 24, 2014 | 32.48 | 32.55 | 32.42 | 32.42 | 4,930 | -0.03(-0.10%) |
Apr 23, 2014 | 32.73 | 32.73 | 32.45 | 32.45 | 9,586 | -0.16(-0.48%) |
Apr 22, 2014 | 32.44 | 32.78 | 32.42 | 32.61 | 12,333 | +0.07(+0.20%) |
Apr 21, 2014 | 32.43 | 32.57 | 32.43 | 32.54 | 3,036 | +0.03(+0.10%) |
Apr 17, 2014 | 32.37 | 32.51 | 32.51 | 32.51 | 5,020 | +0.19(+0.60%) |
Apr 16, 2014 | 32.27 | 32.31 | 32.26 | 32.31 | 2,085 | +0.48(+1.51%) |
Apr 15, 2014 | 32.05 | 32.05 | 31.71 | 31.84 | 5,889 | -0.19(-0.59%) |
Apr 14, 2014 | 31.99 | 32.14 | 31.99 | 32.02 | 5,159 | -0.03(-0.08%) |
Apr 11, 2014 | 32.04 | 32.12 | 32.04 | 32.05 | 4,377 | -0.16(-0.50%) |
Apr 10, 2014 | 32.42 | 32.47 | 32.13 | 32.21 | 18,419 | -0.33(-1.02%) |
Apr 09, 2014 | 32.39 | 32.61 | 32.34 | 32.55 | 6,860 | +0.24(+0.73%) |
Apr 08, 2014 | 32.24 | 32.33 | 32.22 | 32.31 | 4,635 | +0.20(+0.61%) |
Apr 07, 2014 | 32.12 | 32.23 | 32.02 | 32.11 | 3,436 | -0.01(-0.04%) |
Apr 04, 2014 | 32.32 | 32.32 | 32.13 | 32.13 | 6,707 | +0.12(+0.36%) |
Apr 03, 2014 | 32.23 | 32.23 | 32.01 | 32.01 | 7,975 | -0.19(-0.60%) |
Apr 02, 2014 | 32.17 | 32.22 | 32.17 | 32.20 | 5,074 | +0.04(+0.11%) |
Apr 01, 2014 | 32.06 | 32.22 | 32.01 | 32.17 | 11,314 | +0.01(+0.02%) |
Mar 31, 2014 | 32.25 | 32.25 | 32.06 | 32.16 | 19,947 | +0.20(+0.64%) |
Mar 28, 2014 | 31.97 | 32.04 | 31.88 | 31.96 | 3,694 | +0.24(+0.75%) |
Mar 27, 2014 | 31.72 | 31.79 | 31.66 | 31.72 | 2,482 | +0.17(+0.54%) |
Mar 26, 2014 | 31.56 | 31.71 | 31.55 | 31.55 | 2,982 | +0.09(+0.28%) |
Mar 25, 2014 | 31.49 | 31.64 | 31.29 | 31.46 | 7,887 | +0.36(+1.15%) |
Mar 24, 2014 | 31.12 | 31.18 | 30.99 | 31.10 | 18,447 | -0.09(-0.28%) |
Mar 21, 2014 | 31.19 | 31.40 | 31.14 | 31.19 | 7,016 | +0.11(+0.37%) |
Mar 20, 2014 | 31.02 | 31.25 | 30.97 | 31.08 | 6,703 | -0.13(-0.43%) |
Mar 19, 2014 | 31.40 | 31.46 | 31.21 | 31.21 | 4,884 | -0.26(-0.83%) |
Mar 18, 2014 | 31.24 | 31.57 | 31.12 | 31.47 | 14,907 | +0.19(+0.60%) |
Mar 17, 2014 | 31.17 | 31.31 | 31.16 | 31.28 | 5,507 | +0.42(+1.36%) |
Mar 14, 2014 | 30.88 | 31.04 | 30.84 | 30.86 | 54,428 | -0.02(-0.07%) |
Mar 13, 2014 | 31.35 | 31.48 | 30.88 | 30.88 | 5,716 | -0.42(-1.35%) |
Mar 12, 2014 | 31.15 | 31.34 | 31.14 | 31.30 | 8,120 | -0.12(-0.38%) |
Mar 11, 2014 | 31.46 | 31.57 | 31.41 | 31.42 | 6,220 | -0.11(-0.35%) |
Mar 10, 2014 | 31.62 | 31.62 | 31.34 | 31.54 | 7,192 | -0.13(-0.41%) |
Mar 07, 2014 | 31.79 | 31.79 | 31.58 | 31.66 | 15,408 | -0.32(-0.99%) |
Mar 06, 2014 | 31.99 | 31.99 | 31.96 | 31.98 | 1,283 | +0.31(+0.98%) |
Mar 05, 2014 | 31.54 | 31.83 | 31.54 | 31.67 | 7,152 | +0.03(+0.08%) |
Mar 04, 2014 | 31.59 | 31.76 | 31.54 | 31.64 | 7,234 | +0.52(+1.68%) |