Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 34.56 | 34.78 | 34.35 | 34.63 | 238,404 | +0.03(+0.08%) |
May 29, 2014 | 34.61 | 34.77 | 34.54 | 34.60 | 159,136 | +0.02(+0.06%) |
May 28, 2014 | 34.52 | 34.64 | 34.49 | 34.58 | 134,534 | +0.15(+0.44%) |
May 27, 2014 | 34.57 | 34.62 | 34.37 | 34.43 | 125,306 | -0.14(-0.40%) |
May 23, 2014 | 34.32 | 34.57 | 34.57 | 34.57 | 82,034 | +0.31(+0.91%) |
May 22, 2014 | 33.70 | 34.26 | 33.61 | 34.26 | 47,976 | +0.65(+1.94%) |
May 21, 2014 | 33.07 | 33.64 | 32.99 | 33.60 | 90,198 | +0.52(+1.57%) |
May 20, 2014 | 33.25 | 33.33 | 32.95 | 33.09 | 121,904 | -0.09(-0.28%) |
May 19, 2014 | 33.15 | 33.49 | 33.06 | 33.18 | 113,149 | -0.09(-0.28%) |
May 16, 2014 | 33.25 | 33.45 | 33.18 | 33.27 | 84,017 | +0.03(+0.08%) |
May 15, 2014 | 33.31 | 33.39 | 33.03 | 33.25 | 80,567 | +0.00(+0.00%) |
May 14, 2014 | 33.55 | 33.69 | 33.21 | 33.25 | 111,775 | -0.30(-0.89%) |
May 13, 2014 | 33.82 | 33.91 | 33.47 | 33.55 | 218,172 | -0.11(-0.34%) |
May 12, 2014 | 33.80 | 34.07 | 33.58 | 33.66 | 134,292 | -0.02(-0.06%) |
May 09, 2014 | 34.08 | 34.17 | 33.54 | 33.68 | 166,145 | -0.39(-1.13%) |
May 08, 2014 | 33.98 | 34.62 | 33.94 | 34.06 | 280,759 | -0.53(-1.54%) |
May 07, 2014 | 34.28 | 34.61 | 33.99 | 34.60 | 395,044 | +0.09(+0.25%) |
May 06, 2014 | 34.78 | 34.78 | 34.29 | 34.51 | 406,101 | -0.29(-0.84%) |
May 05, 2014 | 34.98 | 35.10 | 34.77 | 34.80 | 321,938 | -0.22(-0.63%) |
May 02, 2014 | 35.08 | 35.13 | 34.75 | 35.02 | 193,386 | -0.05(-0.13%) |
May 01, 2014 | 34.68 | 35.13 | 34.51 | 35.07 | 263,228 | +0.54(+1.56%) |
Apr 30, 2014 | 35.00 | 35.10 | 34.52 | 34.53 | 381,545 | -0.41(-1.18%) |
Apr 29, 2014 | 34.81 | 35.28 | 34.50 | 34.94 | 132,807 | +0.29(+0.85%) |
Apr 28, 2014 | 34.80 | 35.10 | 34.38 | 34.65 | 108,381 | -0.16(-0.46%) |
Apr 25, 2014 | 35.75 | 35.75 | 34.78 | 34.81 | 262,707 | -0.97(-2.70%) |
Apr 24, 2014 | 35.24 | 35.83 | 34.98 | 35.77 | 113,636 | +0.70(+1.99%) |
Apr 23, 2014 | 35.13 | 35.26 | 34.88 | 35.08 | 114,885 | +0.10(+0.29%) |
Apr 22, 2014 | 34.50 | 35.06 | 34.39 | 34.98 | 110,314 | +0.48(+1.39%) |
Apr 21, 2014 | 34.77 | 35.08 | 34.11 | 34.50 | 149,319 | -0.12(-0.35%) |
Apr 17, 2014 | 33.88 | 34.62 | 34.62 | 34.62 | 270,892 | +0.71(+2.10%) |
Apr 16, 2014 | 33.54 | 34.06 | 33.40 | 33.90 | 515,392 | +0.61(+1.84%) |
Apr 15, 2014 | 33.31 | 33.53 | 32.68 | 33.29 | 122,531 | -0.05(-0.14%) |
Apr 14, 2014 | 32.76 | 33.38 | 32.67 | 33.34 | 142,835 | +0.70(+2.14%) |
Apr 11, 2014 | 32.79 | 32.97 | 32.51 | 32.64 | 106,243 | -0.37(-1.13%) |
Apr 10, 2014 | 33.15 | 33.25 | 32.62 | 33.01 | 215,189 | -0.15(-0.46%) |
Apr 09, 2014 | 32.95 | 33.27 | 32.95 | 33.17 | 62,686 | +0.22(+0.67%) |
Apr 08, 2014 | 32.82 | 33.28 | 32.81 | 32.95 | 188,756 | +0.12(+0.36%) |
Apr 07, 2014 | 33.47 | 33.47 | 32.51 | 32.83 | 240,521 | -0.59(-1.77%) |
Apr 04, 2014 | 33.94 | 34.22 | 33.39 | 33.42 | 147,644 | -0.47(-1.39%) |
Apr 03, 2014 | 33.94 | 34.14 | 33.75 | 33.89 | 263,118 | -0.04(-0.12%) |
Apr 02, 2014 | 34.08 | 34.38 | 33.70 | 33.93 | 294,061 | -0.10(-0.29%) |
Apr 01, 2014 | 33.94 | 34.14 | 33.87 | 34.03 | 234,968 | +0.13(+0.39%) |
Mar 31, 2014 | 33.94 | 34.14 | 33.61 | 33.90 | 189,791 | -0.01(-0.04%) |
Mar 28, 2014 | 33.92 | 34.28 | 33.83 | 33.91 | 662,435 | +0.13(+0.39%) |
Mar 27, 2014 | 34.34 | 34.34 | 33.70 | 33.78 | 192,997 | -0.51(-1.48%) |
Mar 26, 2014 | 34.69 | 34.77 | 34.25 | 34.28 | 95,039 | -0.13(-0.37%) |
Mar 25, 2014 | 34.54 | 34.73 | 34.17 | 34.41 | 338,390 | +0.14(+0.41%) |
Mar 24, 2014 | 34.52 | 34.63 | 34.07 | 34.27 | 469,919 | -0.32(-0.92%) |
Mar 21, 2014 | 34.38 | 34.84 | 34.28 | 34.59 | 670,770 | +0.24(+0.70%) |
Mar 20, 2014 | 34.74 | 35.08 | 34.27 | 34.35 | 465,452 | -0.46(-1.32%) |
Mar 19, 2014 | 35.81 | 35.94 | 34.78 | 34.81 | 447,976 | -0.87(-2.43%) |
Mar 18, 2014 | 36.09 | 36.40 | 35.67 | 35.67 | 142,136 | -0.39(-1.07%) |
Mar 17, 2014 | 35.94 | 36.20 | 35.87 | 36.06 | 242,260 | +0.43(+1.20%) |
Mar 14, 2014 | 35.38 | 35.99 | 35.37 | 35.63 | 204,664 | +0.25(+0.70%) |
Mar 13, 2014 | 35.28 | 35.66 | 35.02 | 35.39 | 199,150 | +0.05(+0.13%) |
Mar 12, 2014 | 35.31 | 35.68 | 34.91 | 35.34 | 481,569 | +0.03(+0.08%) |
Mar 11, 2014 | 34.40 | 35.40 | 34.31 | 35.32 | 315,590 | +0.90(+2.61%) |
Mar 10, 2014 | 34.57 | 34.87 | 34.11 | 34.42 | 1,003,718 | -0.14(-0.42%) |
Mar 07, 2014 | 34.87 | 34.92 | 34.37 | 34.56 | 398,717 | -0.06(-0.17%) |
Mar 06, 2014 | 34.08 | 34.83 | 34.08 | 34.62 | 434,605 | +0.52(+1.52%) |
Mar 05, 2014 | 34.48 | 34.72 | 33.84 | 34.10 | 447,920 | -0.26(-0.75%) |
Mar 04, 2014 | 34.76 | 34.95 | 34.17 | 34.36 | 302,814 | +0.09(+0.25%) |