Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 34.80 | 34.92 | 34.14 | 34.27 | 677,662 | -0.72(-2.06%) |
May 29, 2014 | 34.71 | 35.05 | 34.53 | 34.99 | 646,614 | +0.32(+0.92%) |
May 28, 2014 | 34.88 | 35.12 | 34.15 | 34.67 | 877,064 | -0.33(-0.94%) |
May 27, 2014 | 33.66 | 35.20 | 33.66 | 35.00 | 1,105,306 | +1.57(+4.70%) |
May 23, 2014 | 33.30 | 33.43 | 33.43 | 33.43 | 541,700 | -0.02(-0.06%) |
May 22, 2014 | 32.79 | 33.51 | 32.76 | 33.45 | 628,018 | +0.59(+1.80%) |
May 21, 2014 | 33.00 | 33.27 | 32.45 | 32.86 | 1,022,632 | +0.10(+0.31%) |
May 20, 2014 | 33.45 | 33.53 | 32.49 | 32.76 | 1,065,044 | -0.73(-2.18%) |
May 19, 2014 | 32.85 | 33.55 | 32.70 | 33.49 | 1,475,443 | +0.43(+1.30%) |
May 16, 2014 | 33.69 | 33.69 | 32.90 | 33.06 | 1,016,816 | -0.63(-1.87%) |
May 15, 2014 | 34.53 | 34.65 | 32.93 | 33.69 | 1,012,613 | -1.03(-2.97%) |
May 14, 2014 | 35.14 | 35.38 | 34.60 | 34.72 | 622,279 | -0.56(-1.59%) |
May 13, 2014 | 35.88 | 35.95 | 35.07 | 35.28 | 944,165 | -0.56(-1.56%) |
May 12, 2014 | 34.84 | 35.87 | 34.81 | 35.84 | 670,124 | +1.17(+3.37%) |
May 09, 2014 | 34.26 | 34.74 | 33.77 | 34.67 | 943,563 | +0.34(+0.99%) |
May 08, 2014 | 34.40 | 35.42 | 34.18 | 34.33 | 1,464,386 | -0.24(-0.69%) |
May 07, 2014 | 35.46 | 35.69 | 34.33 | 34.57 | 1,156,197 | -0.77(-2.18%) |
May 06, 2014 | 36.29 | 36.50 | 35.25 | 35.34 | 771,303 | -1.11(-3.05%) |
May 05, 2014 | 37.06 | 37.16 | 36.32 | 36.45 | 906,902 | -0.81(-2.17%) |
May 02, 2014 | 38.09 | 38.47 | 37.13 | 37.26 | 1,078,737 | -0.79(-2.08%) |
May 01, 2014 | 37.79 | 38.56 | 37.69 | 38.05 | 1,042,179 | +0.12(+0.32%) |
Apr 30, 2014 | 37.16 | 38.01 | 37.08 | 37.93 | 1,137,484 | +0.66(+1.77%) |
Apr 29, 2014 | 37.25 | 37.54 | 36.64 | 37.27 | 809,286 | +0.31(+0.84%) |
Apr 28, 2014 | 36.78 | 37.43 | 36.40 | 36.96 | 1,151,511 | +0.31(+0.85%) |
Apr 25, 2014 | 37.09 | 37.25 | 36.51 | 36.65 | 1,868,754 | -0.27(-0.73%) |
Apr 24, 2014 | 35.86 | 37.64 | 35.23 | 36.92 | 2,017,054 | +1.56(+4.41%) |
Apr 23, 2014 | 35.06 | 35.48 | 35.00 | 35.36 | 808,855 | +0.30(+0.86%) |
Apr 22, 2014 | 34.53 | 35.33 | 34.50 | 35.06 | 961,451 | +0.58(+1.68%) |
Apr 21, 2014 | 34.50 | 34.71 | 33.55 | 34.48 | 909,612 | +0.48(+1.41%) |
Apr 17, 2014 | 34.71 | 34.00 | 34.00 | 34.00 | 982,800 | -0.79(-2.27%) |
Apr 16, 2014 | 34.43 | 34.79 | 34.15 | 34.79 | 1,222,717 | +1.06(+3.14%) |
Apr 15, 2014 | 33.43 | 33.91 | 33.05 | 33.73 | 1,308,725 | +0.45(+1.35%) |
Apr 14, 2014 | 33.67 | 33.79 | 32.91 | 33.28 | 1,555,891 | +0.03(+0.09%) |
Apr 11, 2014 | 33.31 | 33.69 | 32.87 | 33.25 | 1,648,078 | -0.02(-0.06%) |
Apr 10, 2014 | 33.76 | 33.89 | 33.07 | 33.27 | 1,190,989 | -0.47(-1.39%) |
Apr 09, 2014 | 32.80 | 33.81 | 32.80 | 33.74 | 1,443,728 | +1.11(+3.40%) |
Apr 08, 2014 | 31.91 | 32.74 | 31.81 | 32.63 | 2,165,113 | +0.70(+2.19%) |
Apr 07, 2014 | 33.73 | 33.87 | 31.72 | 31.93 | 1,612,134 | -2.01(-5.92%) |
Apr 04, 2014 | 34.96 | 35.02 | 33.76 | 33.94 | 1,456,724 | -0.60(-1.74%) |
Apr 03, 2014 | 34.70 | 34.70 | 33.94 | 34.54 | 1,236,034 | -0.06(-0.17%) |
Apr 02, 2014 | 34.82 | 34.94 | 34.22 | 34.60 | 1,257,122 | -0.27(-0.77%) |
Apr 01, 2014 | 33.98 | 34.89 | 33.91 | 34.87 | 1,569,645 | +1.00(+2.95%) |
Mar 31, 2014 | 33.71 | 34.12 | 33.42 | 33.87 | 944,532 | +0.31(+0.92%) |
Mar 28, 2014 | 32.39 | 33.62 | 32.36 | 33.56 | 1,733,973 | +1.42(+4.42%) |
Mar 27, 2014 | 31.75 | 33.30 | 31.62 | 32.14 | 1,709,760 | +0.49(+1.55%) |
Mar 26, 2014 | 31.99 | 32.39 | 31.51 | 31.65 | 1,217,395 | -0.14(-0.44%) |
Mar 25, 2014 | 32.63 | 33.48 | 31.59 | 31.79 | 2,227,844 | -1.47(-4.42%) |
Mar 24, 2014 | 33.35 | 33.84 | 32.62 | 33.26 | 1,125,990 | +0.02(+0.06%) |
Mar 21, 2014 | 34.09 | 34.09 | 33.08 | 33.24 | 1,300,389 | -0.57(-1.69%) |
Mar 20, 2014 | 33.49 | 34.05 | 33.36 | 33.81 | 1,196,552 | +0.11(+0.33%) |
Mar 19, 2014 | 34.20 | 34.26 | 33.59 | 33.70 | 2,586,070 | -0.63(-1.84%) |
Mar 18, 2014 | 34.50 | 35.00 | 33.56 | 34.33 | 3,079,862 | -0.53(-1.52%) |
Mar 17, 2014 | 34.87 | 35.27 | 34.45 | 34.86 | 575,641 | +0.25(+0.72%) |
Mar 14, 2014 | 34.56 | 35.05 | 34.26 | 34.61 | 647,931 | -0.05(-0.14%) |
Mar 13, 2014 | 36.14 | 36.34 | 34.39 | 34.66 | 1,366,268 | -1.35(-3.75%) |
Mar 12, 2014 | 35.28 | 36.02 | 34.86 | 36.01 | 619,704 | +0.44(+1.24%) |
Mar 11, 2014 | 35.13 | 36.44 | 35.07 | 35.57 | 847,452 | +0.48(+1.37%) |
Mar 10, 2014 | 35.76 | 35.83 | 34.71 | 35.09 | 1,072,574 | -0.81(-2.26%) |
Mar 07, 2014 | 36.50 | 36.88 | 35.73 | 35.90 | 1,275,021 | -0.35(-0.97%) |
Mar 06, 2014 | 36.22 | 36.52 | 35.35 | 36.25 | 1,372,000 | +0.08(+0.22%) |
Mar 05, 2014 | 37.38 | 39.45 | 35.33 | 36.17 | 3,184,767 | -1.62(-4.29%) |
Mar 04, 2014 | 38.39 | 38.97 | 37.69 | 37.79 | 2,433,022 | +0.07(+0.19%) |