Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 33.22 | 33.43 | 33.17 | 33.36 | 1,403,212 | -0.41(-1.22%) |
May 29, 2014 | 33.78 | 33.81 | 33.62 | 33.77 | 887,949 | -0.10(-0.29%) |
May 28, 2014 | 33.82 | 33.95 | 33.75 | 33.87 | 897,366 | -0.13(-0.39%) |
May 27, 2014 | 34.14 | 34.28 | 33.84 | 34.00 | 2,113,019 | +0.46(+1.37%) |
May 23, 2014 | 33.60 | 33.54 | 33.54 | 33.54 | 1,839,836 | +0.90(+2.75%) |
May 22, 2014 | 32.58 | 32.72 | 32.51 | 32.64 | 728,182 | +0.03(+0.10%) |
May 21, 2014 | 32.71 | 32.82 | 32.41 | 32.61 | 1,532,565 | -0.02(-0.05%) |
May 20, 2014 | 32.58 | 32.77 | 32.42 | 32.62 | 2,668,420 | -0.20(-0.60%) |
May 19, 2014 | 32.40 | 32.85 | 32.32 | 32.82 | 5,096,501 | -0.40(-1.21%) |
May 16, 2014 | 33.14 | 33.25 | 33.04 | 33.22 | 2,206,611 | +0.08(+0.24%) |
May 15, 2014 | 33.32 | 33.34 | 32.95 | 33.14 | 2,510,372 | -0.38(-1.13%) |
May 14, 2014 | 33.82 | 33.92 | 33.48 | 33.52 | 1,131,577 | -0.35(-1.05%) |
May 13, 2014 | 33.87 | 33.96 | 33.76 | 33.88 | 700,422 | +0.06(+0.19%) |
May 12, 2014 | 33.66 | 33.94 | 33.61 | 33.81 | 1,077,404 | +0.35(+1.06%) |
May 09, 2014 | 33.61 | 33.61 | 33.33 | 33.46 | 1,704,698 | -0.32(-0.93%) |
May 08, 2014 | 33.79 | 34.12 | 33.67 | 33.77 | 1,112,676 | +0.22(+0.66%) |
May 07, 2014 | 33.37 | 33.59 | 33.21 | 33.55 | 1,150,878 | +0.14(+0.42%) |
May 06, 2014 | 33.57 | 33.70 | 33.32 | 33.41 | 1,903,369 | -0.77(-2.26%) |
May 05, 2014 | 33.76 | 34.22 | 33.66 | 34.18 | 1,061,056 | -0.32(-0.94%) |
May 02, 2014 | 34.32 | 34.66 | 34.32 | 34.51 | 1,268,579 | -0.32(-0.90%) |
May 01, 2014 | 34.74 | 34.89 | 34.60 | 34.82 | 893,931 | +0.13(+0.39%) |
Apr 30, 2014 | 34.61 | 34.83 | 34.51 | 34.69 | 1,020,948 | -0.33(-0.94%) |
Apr 29, 2014 | 35.13 | 35.35 | 34.90 | 35.02 | 1,792,234 | +0.69(+2.02%) |
Apr 28, 2014 | 34.20 | 34.42 | 33.80 | 34.33 | 1,624,347 | +0.29(+0.86%) |
Apr 25, 2014 | 34.14 | 34.18 | 33.58 | 34.03 | 2,771,404 | -0.61(-1.77%) |
Apr 24, 2014 | 34.44 | 34.88 | 34.10 | 34.65 | 1,292,057 | -0.24(-0.68%) |
Apr 23, 2014 | 35.09 | 35.13 | 34.81 | 34.88 | 1,054,817 | -0.15(-0.43%) |
Apr 22, 2014 | 35.03 | 35.22 | 34.96 | 35.03 | 820,642 | +0.26(+0.75%) |
Apr 21, 2014 | 34.91 | 35.00 | 34.73 | 34.77 | 553,827 | -0.12(-0.34%) |
Apr 17, 2014 | 34.90 | 34.89 | 34.89 | 34.89 | 1,664,078 | +0.64(+1.86%) |
Apr 16, 2014 | 34.18 | 34.30 | 33.98 | 34.25 | 1,087,873 | +0.17(+0.51%) |
Apr 15, 2014 | 34.20 | 34.35 | 33.60 | 34.08 | 1,731,586 | -0.39(-1.12%) |
Apr 14, 2014 | 34.29 | 34.58 | 34.12 | 34.47 | 1,495,791 | +0.35(+1.02%) |
Apr 11, 2014 | 34.14 | 34.48 | 34.04 | 34.12 | 2,608,085 | -0.51(-1.48%) |
Apr 10, 2014 | 35.39 | 35.40 | 34.63 | 34.63 | 1,436,181 | -0.98(-2.76%) |
Apr 09, 2014 | 35.35 | 35.64 | 35.09 | 35.62 | 843,687 | +0.63(+1.80%) |
Apr 08, 2014 | 34.76 | 35.15 | 34.72 | 34.99 | 1,458,283 | +0.04(+0.11%) |
Apr 07, 2014 | 35.13 | 35.24 | 34.87 | 34.95 | 1,232,662 | -0.54(-1.51%) |
Apr 04, 2014 | 35.78 | 35.92 | 35.45 | 35.48 | 1,244,649 | +0.02(+0.04%) |
Apr 03, 2014 | 35.70 | 35.88 | 35.38 | 35.47 | 1,883,216 | -0.80(-2.19%) |
Apr 02, 2014 | 36.20 | 36.31 | 36.05 | 36.26 | 1,701,512 | +0.13(+0.35%) |
Apr 01, 2014 | 36.23 | 36.27 | 35.90 | 36.14 | 2,142,818 | +0.82(+2.32%) |
Mar 31, 2014 | 35.60 | 35.68 | 35.25 | 35.32 | 1,187,239 | +0.40(+1.15%) |
Mar 28, 2014 | 34.96 | 35.14 | 34.85 | 34.92 | 1,856,322 | +0.36(+1.05%) |
Mar 27, 2014 | 34.48 | 34.58 | 34.33 | 34.55 | 1,455,111 | -0.20(-0.57%) |
Mar 26, 2014 | 35.22 | 35.22 | 34.75 | 34.75 | 1,068,568 | -0.20(-0.59%) |
Mar 25, 2014 | 35.00 | 35.03 | 34.59 | 34.96 | 1,564,989 | +0.36(+1.05%) |
Mar 24, 2014 | 34.72 | 34.77 | 34.18 | 34.59 | 1,614,124 | -0.28(-0.79%) |
Mar 21, 2014 | 35.26 | 35.53 | 34.79 | 34.87 | 1,487,007 | -0.43(-1.23%) |
Mar 20, 2014 | 34.93 | 35.44 | 34.88 | 35.30 | 1,270,241 | +0.08(+0.22%) |
Mar 19, 2014 | 35.94 | 35.96 | 35.10 | 35.22 | 3,212,281 | +0.09(+0.27%) |
Mar 18, 2014 | 34.84 | 35.32 | 34.78 | 35.13 | 2,014,059 | +0.68(+1.97%) |
Mar 17, 2014 | 34.25 | 34.73 | 34.24 | 34.45 | 1,847,437 | +0.34(+0.99%) |
Mar 14, 2014 | 33.84 | 34.32 | 33.70 | 34.11 | 3,267,735 | -0.14(-0.41%) |
Mar 13, 2014 | 35.58 | 35.66 | 34.07 | 34.25 | 4,063,238 | -1.45(-4.06%) |
Mar 12, 2014 | 35.65 | 35.88 | 35.45 | 35.70 | 2,065,509 | -0.43(-1.18%) |
Mar 11, 2014 | 36.23 | 36.59 | 36.08 | 36.13 | 2,101,071 | -0.51(-1.40%) |
Mar 10, 2014 | 36.42 | 36.67 | 36.18 | 36.64 | 2,179,216 | -0.54(-1.44%) |
Mar 07, 2014 | 37.63 | 37.66 | 36.98 | 37.18 | 2,475,880 | -0.90(-2.36%) |
Mar 06, 2014 | 37.97 | 38.22 | 37.88 | 38.08 | 1,567,644 | +0.67(+1.79%) |
Mar 05, 2014 | 37.41 | 37.52 | 37.25 | 37.41 | 1,573,736 | -0.13(-0.36%) |
Mar 04, 2014 | 37.74 | 37.79 | 37.42 | 37.54 | 1,415,242 | +0.62(+1.69%) |