Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 35.07 | 35.42 | 35.07 | 35.39 | 19,737 | +0.37(+1.06%) |
May 29, 2014 | 34.91 | 35.02 | 34.84 | 35.02 | 19,036 | +0.36(+1.04%) |
May 28, 2014 | 34.64 | 34.68 | 34.56 | 34.66 | 17,658 | -0.27(-0.77%) |
May 27, 2014 | 35.18 | 35.18 | 34.90 | 34.93 | 44,331 | -0.22(-0.63%) |
May 23, 2014 | 35.15 | 35.15 | 35.15 | 0 | -0.20(-0.55%) | |
May 22, 2014 | 35.30 | 35.38 | 35.29 | 35.35 | 13,793 | +0.09(+0.24%) |
May 21, 2014 | 35.25 | 35.29 | 35.17 | 35.26 | 31,540 | -0.04(-0.10%) |
May 20, 2014 | 35.37 | 35.43 | 35.12 | 35.30 | 46,564 | -0.52(-1.47%) |
May 19, 2014 | 35.85 | 35.89 | 35.80 | 35.82 | 13,159 | -0.03(-0.08%) |
May 16, 2014 | 35.96 | 35.96 | 35.73 | 35.85 | 39,922 | +0.07(+0.20%) |
May 15, 2014 | 35.50 | 35.78 | 35.39 | 35.78 | 40,919 | +0.63(+1.80%) |
May 14, 2014 | 35.25 | 35.32 | 35.13 | 35.15 | 27,194 | +0.18(+0.50%) |
May 13, 2014 | 34.89 | 35.05 | 34.86 | 34.97 | 24,597 | +0.15(+0.43%) |
May 12, 2014 | 34.68 | 34.84 | 34.66 | 34.82 | 32,013 | +0.26(+0.75%) |
May 09, 2014 | 34.56 | 34.58 | 34.41 | 34.56 | 16,133 | -0.06(-0.17%) |
May 08, 2014 | 34.76 | 34.83 | 34.62 | 34.62 | 17,410 | -0.31(-0.89%) |
May 07, 2014 | 34.65 | 34.98 | 34.64 | 34.93 | 36,843 | +0.89(+2.61%) |
May 06, 2014 | 34.27 | 34.27 | 34.04 | 34.04 | 29,281 | -0.43(-1.25%) |
May 05, 2014 | 34.27 | 34.48 | 34.24 | 34.47 | 28,069 | -0.09(-0.26%) |
May 02, 2014 | 34.55 | 34.62 | 34.48 | 34.56 | 35,558 | -0.31(-0.89%) |
May 01, 2014 | 34.64 | 34.90 | 34.64 | 34.87 | 14,108 | +0.04(+0.11%) |
Apr 30, 2014 | 34.67 | 34.83 | 34.60 | 34.83 | 13,609 | +0.03(+0.09%) |
Apr 29, 2014 | 34.77 | 34.85 | 34.68 | 34.80 | 21,933 | -0.01(-0.03%) |
Apr 28, 2014 | 34.74 | 34.82 | 34.54 | 34.81 | 84,041 | +0.27(+0.78%) |
Apr 25, 2014 | 34.71 | 34.73 | 34.44 | 34.54 | 46,187 | -0.43(-1.23%) |
Apr 24, 2014 | 35.08 | 35.08 | 34.70 | 34.97 | 63,771 | -0.51(-1.44%) |
Apr 23, 2014 | 35.73 | 35.73 | 35.43 | 35.48 | 25,388 | -0.27(-0.76%) |
Apr 22, 2014 | 35.71 | 35.90 | 35.64 | 35.75 | 23,722 | +0.00(+0.00%) |
Apr 21, 2014 | 35.51 | 35.76 | 35.49 | 35.75 | 17,155 | -0.01(-0.03%) |
Apr 17, 2014 | 35.76 | 35.76 | 35.76 | 0 | -0.16(-0.45%) | |
Apr 16, 2014 | 35.63 | 35.92 | 35.58 | 35.92 | 27,906 | +0.19(+0.53%) |
Apr 15, 2014 | 35.57 | 35.80 | 35.57 | 35.73 | 26,006 | +0.31(+0.88%) |
Apr 14, 2014 | 35.49 | 35.49 | 35.29 | 35.42 | 57,648 | +0.15(+0.43%) |
Apr 11, 2014 | 35.20 | 35.37 | 35.09 | 35.27 | 0 | -0.58(-1.62%) |
Apr 10, 2014 | 35.82 | 36.20 | 35.74 | 35.85 | 22,528 | -0.10(-0.28%) |
Apr 09, 2014 | 35.74 | 35.95 | 35.66 | 35.95 | 19,913 | +0.12(+0.33%) |
Apr 08, 2014 | 35.84 | 35.89 | 35.78 | 35.83 | 34,304 | +0.36(+1.01%) |
Apr 07, 2014 | 35.21 | 35.49 | 35.21 | 35.47 | 32,607 | +0.29(+0.82%) |
Apr 04, 2014 | 34.94 | 35.24 | 34.90 | 35.18 | 0 | +0.26(+0.74%) |
Apr 03, 2014 | 34.89 | 34.93 | 34.77 | 34.92 | 17,293 | +0.16(+0.46%) |
Apr 02, 2014 | 34.71 | 34.76 | 34.62 | 34.76 | 19,605 | -0.37(-1.05%) |
Apr 01, 2014 | 34.61 | 35.16 | 34.61 | 35.13 | 42,256 | +0.26(+0.74%) |
Mar 31, 2014 | 34.79 | 34.93 | 34.77 | 34.87 | 38,008 | +0.29(+0.84%) |
Mar 28, 2014 | 34.57 | 34.64 | 34.49 | 34.58 | 0 | +0.88(+2.61%) |
Mar 27, 2014 | 33.42 | 33.80 | 33.42 | 33.70 | 94,797 | +0.52(+1.57%) |
Mar 26, 2014 | 33.06 | 33.19 | 33.03 | 33.18 | 41,422 | +0.33(+1.00%) |
Mar 25, 2014 | 32.89 | 33.06 | 32.69 | 32.85 | 70,919 | +0.40(+1.23%) |
Mar 24, 2014 | 32.10 | 32.53 | 32.04 | 32.45 | 72,216 | +0.35(+1.07%) |
Mar 21, 2014 | 32.18 | 32.27 | 32.07 | 32.10 | 0 | +0.25(+0.80%) |
Mar 20, 2014 | 31.69 | 31.94 | 31.61 | 31.85 | 69,945 | -0.30(-0.93%) |
Mar 19, 2014 | 32.47 | 32.73 | 32.00 | 32.15 | 23,427 | -0.79(-2.40%) |
Mar 18, 2014 | 32.65 | 32.95 | 32.59 | 32.94 | 33,697 | +0.34(+1.04%) |
Mar 17, 2014 | 32.66 | 32.83 | 32.58 | 32.60 | 45,441 | -0.17(-0.52%) |
Mar 14, 2014 | 32.55 | 32.81 | 32.55 | 32.77 | 0 | +0.04(+0.11%) |
Mar 13, 2014 | 33.24 | 33.24 | 32.65 | 32.73 | 31,064 | -0.38(-1.16%) |
Mar 12, 2014 | 33.01 | 33.19 | 33.00 | 33.12 | 54,870 | -0.44(-1.31%) |
Mar 11, 2014 | 33.35 | 33.64 | 33.35 | 33.56 | 32,420 | -0.09(-0.27%) |
Mar 10, 2014 | 33.71 | 33.83 | 33.51 | 33.65 | 30,063 | -0.15(-0.44%) |
Mar 07, 2014 | 33.91 | 33.91 | 33.54 | 33.80 | 0 | -0.05(-0.15%) |
Mar 06, 2014 | 33.69 | 33.91 | 33.69 | 33.85 | 40,911 | +0.53(+1.59%) |
Mar 05, 2014 | 33.22 | 33.41 | 33.20 | 33.32 | 21,833 | -0.30(-0.89%) |
Mar 04, 2014 | 33.56 | 33.62 | 33.37 | 33.62 | 35,871 | +0.70(+2.13%) |