Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 32.98 | 32.98 | 32.47 | 32.81 | 187,719 | -0.11(-0.32%) |
May 29, 2014 | 33.10 | 33.10 | 32.65 | 32.91 | 152,557 | -0.06(-0.19%) |
May 28, 2014 | 33.39 | 33.64 | 32.93 | 32.97 | 193,585 | -0.49(-1.47%) |
May 27, 2014 | 32.93 | 33.49 | 32.80 | 33.47 | 202,080 | +0.68(+2.09%) |
May 23, 2014 | 32.59 | 32.78 | 32.78 | 32.78 | 138,611 | +0.16(+0.48%) |
May 22, 2014 | 32.43 | 32.66 | 32.22 | 32.62 | 130,527 | +0.27(+0.84%) |
May 21, 2014 | 32.40 | 32.62 | 32.00 | 32.35 | 217,103 | +0.12(+0.38%) |
May 20, 2014 | 32.72 | 32.72 | 31.92 | 32.23 | 383,231 | -0.60(-1.81%) |
May 19, 2014 | 32.48 | 32.83 | 32.46 | 32.83 | 235,119 | +0.14(+0.43%) |
May 16, 2014 | 32.34 | 32.69 | 32.13 | 32.69 | 283,669 | +0.28(+0.86%) |
May 15, 2014 | 32.44 | 32.50 | 31.85 | 32.41 | 268,527 | -0.11(-0.35%) |
May 14, 2014 | 33.46 | 33.46 | 32.41 | 32.52 | 264,493 | -0.93(-2.77%) |
May 13, 2014 | 33.60 | 33.76 | 33.36 | 33.45 | 215,563 | -0.22(-0.65%) |
May 12, 2014 | 32.98 | 33.85 | 32.98 | 33.67 | 158,934 | +0.83(+2.53%) |
May 09, 2014 | 32.54 | 32.86 | 32.27 | 32.83 | 217,201 | +0.21(+0.64%) |
May 08, 2014 | 32.99 | 33.37 | 32.50 | 32.62 | 173,796 | -0.32(-0.96%) |
May 07, 2014 | 33.04 | 33.28 | 32.51 | 32.94 | 262,493 | -0.05(-0.16%) |
May 06, 2014 | 33.21 | 33.42 | 32.82 | 32.99 | 257,242 | -0.31(-0.92%) |
May 05, 2014 | 33.11 | 33.41 | 32.74 | 33.30 | 235,651 | -0.05(-0.16%) |
May 02, 2014 | 33.40 | 33.83 | 33.13 | 33.35 | 210,207 | +0.03(+0.11%) |
May 01, 2014 | 33.65 | 33.74 | 33.00 | 33.32 | 412,734 | -0.39(-1.17%) |
Apr 30, 2014 | 33.69 | 33.75 | 33.44 | 33.71 | 379,156 | +0.00(+0.00%) |
Apr 29, 2014 | 34.37 | 34.58 | 33.65 | 33.71 | 424,209 | -0.65(-1.88%) |
Apr 28, 2014 | 33.93 | 34.58 | 33.57 | 34.36 | 381,004 | +0.52(+1.55%) |
Apr 25, 2014 | 33.33 | 33.88 | 31.74 | 33.83 | 702,348 | -0.22(-0.64%) |
Apr 24, 2014 | 34.38 | 34.38 | 33.77 | 34.05 | 178,960 | -0.08(-0.23%) |
Apr 23, 2014 | 34.26 | 34.53 | 34.12 | 34.13 | 246,891 | -0.14(-0.41%) |
Apr 22, 2014 | 34.88 | 35.00 | 34.23 | 34.27 | 381,856 | -0.58(-1.66%) |
Apr 21, 2014 | 34.71 | 34.94 | 34.35 | 34.85 | 164,760 | +0.14(+0.40%) |
Apr 17, 2014 | 34.13 | 34.71 | 34.71 | 34.71 | 204,889 | +0.58(+1.69%) |
Apr 16, 2014 | 34.11 | 34.39 | 33.87 | 34.13 | 202,323 | +0.38(+1.11%) |
Apr 15, 2014 | 33.28 | 33.95 | 32.58 | 33.75 | 431,708 | +0.62(+1.88%) |
Apr 14, 2014 | 33.38 | 33.46 | 32.84 | 33.13 | 215,415 | +0.18(+0.56%) |
Apr 11, 2014 | 32.40 | 33.05 | 32.38 | 32.95 | 469,297 | +0.24(+0.72%) |
Apr 10, 2014 | 33.32 | 33.60 | 32.54 | 32.71 | 198,245 | -0.77(-2.30%) |
Apr 09, 2014 | 33.28 | 33.53 | 32.86 | 33.48 | 129,720 | +0.42(+1.27%) |
Apr 08, 2014 | 32.67 | 33.18 | 32.53 | 33.06 | 314,260 | +0.43(+1.31%) |
Apr 07, 2014 | 33.35 | 33.35 | 32.60 | 32.63 | 231,916 | -0.89(-2.66%) |
Apr 04, 2014 | 34.34 | 34.51 | 33.26 | 33.53 | 267,996 | -0.63(-1.84%) |
Apr 03, 2014 | 34.40 | 34.50 | 33.88 | 34.16 | 143,960 | -0.19(-0.56%) |
Apr 02, 2014 | 34.32 | 34.47 | 34.04 | 34.35 | 240,259 | +0.17(+0.49%) |
Apr 01, 2014 | 33.81 | 34.26 | 33.64 | 34.18 | 203,669 | +0.52(+1.53%) |
Mar 31, 2014 | 33.09 | 33.72 | 32.63 | 33.67 | 214,248 | +0.76(+2.31%) |
Mar 28, 2014 | 33.14 | 33.65 | 32.76 | 32.90 | 227,410 | -0.20(-0.61%) |
Mar 27, 2014 | 33.15 | 33.31 | 32.71 | 33.11 | 241,465 | -0.07(-0.21%) |
Mar 26, 2014 | 34.23 | 34.23 | 33.18 | 33.18 | 281,586 | -0.81(-2.39%) |
Mar 25, 2014 | 34.25 | 34.46 | 33.85 | 33.99 | 198,309 | -0.09(-0.26%) |
Mar 24, 2014 | 34.58 | 34.75 | 33.81 | 34.08 | 277,076 | -0.43(-1.24%) |
Mar 21, 2014 | 34.26 | 35.00 | 34.19 | 34.51 | 701,762 | +0.33(+0.97%) |
Mar 20, 2014 | 33.98 | 34.23 | 33.84 | 34.17 | 775,641 | +0.11(+0.33%) |
Mar 19, 2014 | 34.16 | 34.20 | 33.77 | 34.06 | 492,972 | -0.17(-0.51%) |
Mar 18, 2014 | 34.11 | 34.40 | 33.95 | 34.23 | 333,485 | +0.14(+0.41%) |
Mar 17, 2014 | 33.89 | 34.32 | 33.89 | 34.09 | 218,807 | +0.46(+1.35%) |
Mar 14, 2014 | 33.39 | 33.77 | 33.39 | 33.64 | 282,012 | +0.05(+0.16%) |
Mar 13, 2014 | 33.93 | 33.93 | 33.34 | 33.59 | 345,830 | -0.18(-0.54%) |
Mar 12, 2014 | 33.63 | 33.79 | 33.33 | 33.77 | 292,762 | -0.04(-0.10%) |
Mar 11, 2014 | 33.96 | 34.01 | 33.59 | 33.81 | 368,066 | -0.18(-0.54%) |
Mar 10, 2014 | 33.62 | 34.14 | 33.60 | 33.99 | 356,572 | +0.26(+0.78%) |
Mar 07, 2014 | 34.23 | 34.23 | 33.50 | 33.73 | 358,550 | -0.20(-0.59%) |
Mar 06, 2014 | 34.02 | 34.14 | 33.79 | 33.93 | 140,290 | +0.05(+0.15%) |
Mar 05, 2014 | 34.10 | 34.10 | 33.74 | 33.88 | 270,946 | -0.27(-0.79%) |
Mar 04, 2014 | 33.67 | 34.38 | 33.51 | 34.15 | 404,791 | +0.98(+2.96%) |