Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 35.64 | 35.83 | 35.64 | 35.79 | 69,130 | +0.13(+0.35%) |
May 29, 2014 | 35.55 | 35.68 | 35.55 | 35.66 | 73,047 | +0.24(+0.67%) |
May 28, 2014 | 35.47 | 35.49 | 35.37 | 35.42 | 68,953 | -0.12(-0.33%) |
May 27, 2014 | 35.66 | 35.66 | 35.46 | 35.54 | 142,703 | -0.00(-0.01%) |
May 23, 2014 | 35.53 | 35.55 | 35.55 | 35.55 | 64,693 | -0.05(-0.13%) |
May 22, 2014 | 35.66 | 35.66 | 35.49 | 35.59 | 27,919 | +0.04(+0.12%) |
May 21, 2014 | 35.42 | 35.59 | 35.36 | 35.55 | 14,615 | +0.16(+0.44%) |
May 20, 2014 | 35.55 | 35.55 | 35.36 | 35.39 | 40,236 | -0.19(-0.52%) |
May 19, 2014 | 35.69 | 35.69 | 35.51 | 35.58 | 68,704 | -0.10(-0.28%) |
May 16, 2014 | 35.57 | 35.68 | 35.51 | 35.68 | 31,453 | +0.31(+0.87%) |
May 15, 2014 | 35.51 | 35.60 | 35.36 | 35.37 | 111,067 | -0.14(-0.39%) |
May 14, 2014 | 35.67 | 35.67 | 35.46 | 35.51 | 21,186 | -0.03(-0.08%) |
May 13, 2014 | 35.47 | 35.62 | 35.47 | 35.54 | 25,045 | -0.03(-0.09%) |
May 12, 2014 | 35.48 | 35.64 | 35.43 | 35.57 | 63,110 | +0.20(+0.56%) |
May 09, 2014 | 35.37 | 35.44 | 35.33 | 35.37 | 42,068 | +0.09(+0.27%) |
May 08, 2014 | 35.29 | 35.46 | 35.25 | 35.28 | 47,162 | -0.03(-0.08%) |
May 07, 2014 | 35.13 | 35.31 | 35.02 | 35.31 | 40,160 | +0.35(+0.99%) |
May 06, 2014 | 35.06 | 35.11 | 34.96 | 34.96 | 25,040 | -0.09(-0.25%) |
May 05, 2014 | 34.90 | 35.09 | 34.90 | 35.05 | 12,555 | +0.00(+0.00%) |
May 02, 2014 | 35.16 | 35.16 | 34.99 | 35.05 | 627,780 | -0.13(-0.37%) |
May 01, 2014 | 35.22 | 35.25 | 35.00 | 35.18 | 121,299 | +0.05(+0.13%) |
Apr 30, 2014 | 35.10 | 35.14 | 35.01 | 35.13 | 59,454 | -0.01(-0.03%) |
Apr 29, 2014 | 35.13 | 35.33 | 35.09 | 35.14 | 35,941 | -0.03(-0.10%) |
Apr 28, 2014 | 34.97 | 35.18 | 34.80 | 35.17 | 53,142 | +0.42(+1.21%) |
Apr 25, 2014 | 34.66 | 34.87 | 34.66 | 34.75 | 29,079 | -0.02(-0.06%) |
Apr 24, 2014 | 34.79 | 34.82 | 34.68 | 34.77 | 91,819 | +0.05(+0.14%) |
Apr 23, 2014 | 34.81 | 34.89 | 34.70 | 34.73 | 50,425 | -0.11(-0.31%) |
Apr 22, 2014 | 34.87 | 34.87 | 34.77 | 34.83 | 40,952 | +0.09(+0.27%) |
Apr 21, 2014 | 34.61 | 34.78 | 34.61 | 34.74 | 18,355 | -0.02(-0.07%) |
Apr 17, 2014 | 34.71 | 34.76 | 34.76 | 34.76 | 141,310 | +0.01(+0.02%) |
Apr 16, 2014 | 34.67 | 34.75 | 34.53 | 34.75 | 279,846 | +0.28(+0.81%) |
Apr 15, 2014 | 34.37 | 34.47 | 34.17 | 34.47 | 25,509 | +0.19(+0.54%) |
Apr 14, 2014 | 34.38 | 34.52 | 34.19 | 34.29 | 19,760 | +0.20(+0.59%) |
Apr 11, 2014 | 34.14 | 34.26 | 34.01 | 34.09 | 110,379 | -0.09(-0.28%) |
Apr 10, 2014 | 34.56 | 34.60 | 34.18 | 34.18 | 36,806 | -0.30(-0.88%) |
Apr 09, 2014 | 34.39 | 34.49 | 34.30 | 34.49 | 16,855 | +0.26(+0.77%) |
Apr 08, 2014 | 34.09 | 34.26 | 34.09 | 34.22 | 434,123 | +0.19(+0.55%) |
Apr 07, 2014 | 33.98 | 34.04 | 33.94 | 34.04 | 19,968 | +0.12(+0.35%) |
Apr 04, 2014 | 34.04 | 34.08 | 33.84 | 33.92 | 143,393 | -0.08(-0.25%) |
Apr 03, 2014 | 34.03 | 34.13 | 33.94 | 34.00 | 30,520 | +0.00(+0.00%) |
Apr 02, 2014 | 34.13 | 34.13 | 33.97 | 34.00 | 21,112 | +0.00(+0.01%) |
Apr 01, 2014 | 34.01 | 34.01 | 33.94 | 34.00 | 11,053 | -0.05(-0.15%) |
Mar 31, 2014 | 34.04 | 34.10 | 33.98 | 34.05 | 35,934 | +0.18(+0.54%) |
Mar 28, 2014 | 33.85 | 33.95 | 33.84 | 33.87 | 56,808 | +0.13(+0.39%) |
Mar 27, 2014 | 33.69 | 33.79 | 33.68 | 33.74 | 33,830 | +0.13(+0.38%) |
Mar 26, 2014 | 33.70 | 33.80 | 33.58 | 33.61 | 70,467 | +0.05(+0.14%) |
Mar 25, 2014 | 33.48 | 33.63 | 33.43 | 33.56 | 66,256 | +0.28(+0.85%) |
Mar 24, 2014 | 33.27 | 33.36 | 33.18 | 33.28 | 31,078 | +0.08(+0.25%) |
Mar 21, 2014 | 33.40 | 33.45 | 33.13 | 33.20 | 37,359 | +0.09(+0.28%) |
Mar 20, 2014 | 32.91 | 33.18 | 32.91 | 33.10 | 51,412 | -0.03(-0.10%) |
Mar 19, 2014 | 33.46 | 33.51 | 33.05 | 33.13 | 15,749 | -0.32(-0.96%) |
Mar 18, 2014 | 33.28 | 33.46 | 33.27 | 33.46 | 21,229 | +0.16(+0.49%) |
Mar 17, 2014 | 33.12 | 33.32 | 33.12 | 33.29 | 30,073 | +0.17(+0.52%) |
Mar 14, 2014 | 33.00 | 33.28 | 33.00 | 33.12 | 43,255 | +0.03(+0.08%) |
Mar 13, 2014 | 33.51 | 33.59 | 33.09 | 33.09 | 38,765 | -0.35(-1.04%) |
Mar 12, 2014 | 33.31 | 33.47 | 33.24 | 33.44 | 839,876 | -0.08(-0.24%) |
Mar 11, 2014 | 33.63 | 33.72 | 33.52 | 33.52 | 39,790 | -0.17(-0.51%) |
Mar 10, 2014 | 33.70 | 33.70 | 33.52 | 33.69 | 21,612 | -0.00(-0.01%) |
Mar 07, 2014 | 33.77 | 33.84 | 33.60 | 33.70 | 33,156 | -0.05(-0.15%) |
Mar 06, 2014 | 33.68 | 33.81 | 33.67 | 33.75 | 25,801 | +0.08(+0.25%) |
Mar 05, 2014 | 33.68 | 33.71 | 33.60 | 33.67 | 13,887 | +0.03(+0.09%) |
Mar 04, 2014 | 33.58 | 33.67 | 33.58 | 33.63 | 19,953 | +0.49(+1.47%) |