Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 34.25 | 34.44 | 34.25 | 34.44 | 4,809 | +0.12(+0.35%) |
May 29, 2014 | 34.31 | 34.32 | 34.31 | 34.32 | 2,582 | +0.20(+0.59%) |
May 28, 2014 | 33.95 | 34.15 | 33.95 | 34.12 | 4,449 | -0.21(-0.61%) |
May 27, 2014 | 34.32 | 34.38 | 34.22 | 34.33 | 7,942 | -0.13(-0.38%) |
May 23, 2014 | 34.46 | 34.46 | 34.46 | 0 | +0.34(+1.00%) | |
May 22, 2014 | 34.12 | 34.12 | 34.12 | 34.12 | 1,632 | -0.49(-1.42%) |
May 21, 2014 | 34.69 | 34.69 | 34.32 | 34.61 | 6,606 | -0.68(-1.93%) |
May 20, 2014 | 35.27 | 35.30 | 35.22 | 35.29 | 3,662 | -0.02(-0.06%) |
May 19, 2014 | 35.54 | 35.59 | 35.31 | 35.31 | 6,479 | +0.49(+1.41%) |
May 16, 2014 | 34.73 | 34.82 | 34.67 | 34.82 | 4,214 | +0.52(+1.52%) |
May 15, 2014 | 33.97 | 34.30 | 33.97 | 34.30 | 3,240 | +0.25(+0.73%) |
May 14, 2014 | 34.35 | 34.35 | 34.05 | 34.05 | 3,359 | -0.49(-1.42%) |
May 13, 2014 | 34.42 | 34.54 | 34.42 | 34.54 | 2,067 | +0.34(+0.99%) |
May 12, 2014 | 34.23 | 34.23 | 33.79 | 34.20 | 3,476 | +0.01(+0.03%) |
May 09, 2014 | 33.77 | 34.19 | 33.77 | 34.19 | 3,933 | +0.19(+0.56%) |
May 08, 2014 | 34.01 | 34.20 | 33.70 | 34.00 | 5,014 | -0.03(-0.09%) |
May 07, 2014 | 34.14 | 34.14 | 34.03 | 34.03 | 1,293 | +0.17(+0.50%) |
May 06, 2014 | 34.00 | 34.28 | 33.86 | 33.86 | 3,890 | -0.46(-1.34%) |
May 05, 2014 | 33.91 | 34.32 | 33.91 | 34.32 | 3,857 | +0.02(+0.06%) |
May 02, 2014 | 33.97 | 34.40 | 33.97 | 34.30 | 5,271 | -0.57(-1.63%) |
May 01, 2014 | 34.84 | 35.13 | 34.81 | 34.87 | 4,403 | -0.08(-0.23%) |
Apr 30, 2014 | 34.73 | 34.99 | 34.66 | 34.95 | 11,010 | -0.91(-2.53%) |
Apr 29, 2014 | 35.64 | 35.95 | 35.64 | 35.86 | 3,887 | -0.09(-0.26%) |
Apr 28, 2014 | 35.75 | 35.95 | 35.75 | 35.95 | 1,668 | +0.53(+1.50%) |
Apr 25, 2014 | 35.67 | 35.67 | 35.22 | 35.42 | 9,540 | -0.46(-1.28%) |
Apr 24, 2014 | 35.69 | 35.97 | 35.69 | 35.88 | 2,711 | +0.44(+1.24%) |
Apr 23, 2014 | 36.00 | 36.00 | 35.28 | 35.44 | 5,546 | -0.86(-2.37%) |
Apr 22, 2014 | 36.19 | 36.35 | 36.10 | 36.30 | 5,410 | +0.37(+1.03%) |
Apr 21, 2014 | 35.93 | 35.93 | 35.93 | 35.93 | 1,653 | -0.07(-0.19%) |
Apr 17, 2014 | 36.00 | 36.00 | 36.00 | 0 | +0.65(+1.84%) | |
Apr 16, 2014 | 35.18 | 35.35 | 35.15 | 35.35 | 4,431 | +0.05(+0.14%) |
Apr 15, 2014 | 35.05 | 35.30 | 34.88 | 35.30 | 3,858 | -0.05(-0.14%) |
Apr 14, 2014 | 34.85 | 35.42 | 34.85 | 35.35 | 5,742 | +1.40(+4.12%) |
Apr 11, 2014 | 34.03 | 34.03 | 33.92 | 33.95 | 0 | +0.10(+0.30%) |
Apr 10, 2014 | 34.34 | 34.34 | 33.85 | 33.85 | 2,644 | -0.06(-0.18%) |
Apr 09, 2014 | 33.60 | 33.91 | 33.60 | 33.91 | 2,605 | +0.40(+1.19%) |
Apr 08, 2014 | 33.53 | 33.53 | 33.33 | 33.51 | 5,569 | +0.36(+1.09%) |
Apr 07, 2014 | 33.12 | 33.17 | 32.98 | 33.15 | 4,953 | +0.22(+0.67%) |
Apr 04, 2014 | 33.45 | 33.45 | 32.89 | 32.93 | 0 | -1.00(-2.95%) |
Apr 03, 2014 | 33.82 | 33.93 | 33.82 | 33.93 | 16,402 | -0.05(-0.15%) |
Apr 02, 2014 | 33.72 | 34.08 | 33.72 | 33.98 | 6,705 | +0.16(+0.47%) |
Apr 01, 2014 | 33.82 | 33.82 | 33.67 | 33.82 | 3,723 | +0.18(+0.54%) |
Mar 31, 2014 | 33.66 | 33.66 | 33.63 | 33.64 | 4,052 | -0.63(-1.84%) |
Mar 28, 2014 | 34.55 | 34.55 | 34.17 | 34.27 | 0 | +0.36(+1.06%) |
Mar 27, 2014 | 33.91 | 33.91 | 33.91 | 33.91 | 6,906 | -0.08(-0.24%) |
Mar 26, 2014 | 34.05 | 34.05 | 33.85 | 33.99 | 2,737 | -0.23(-0.67%) |
Mar 25, 2014 | 33.80 | 34.22 | 33.80 | 34.22 | 4,277 | +0.04(+0.12%) |
Mar 24, 2014 | 33.76 | 34.18 | 33.64 | 34.18 | 3,737 | +0.79(+2.37%) |
Mar 21, 2014 | 33.27 | 33.64 | 33.27 | 33.39 | 3,557 | +0.41(+1.23%) |
Mar 20, 2014 | 33.03 | 33.03 | 32.98 | 32.98 | 4,392 | +0.12(+0.35%) |
Mar 19, 2014 | 32.98 | 33.02 | 32.72 | 32.87 | 1,303 | -0.20(-0.60%) |
Mar 18, 2014 | 32.83 | 33.07 | 32.83 | 33.07 | 4,717 | +0.38(+1.16%) |
Mar 17, 2014 | 32.40 | 32.77 | 32.40 | 32.69 | 7,353 | +0.42(+1.30%) |
Mar 14, 2014 | 31.84 | 32.47 | 31.84 | 32.27 | 0 | +0.79(+2.51%) |
Mar 13, 2014 | 31.84 | 31.84 | 31.48 | 31.48 | 9,794 | -1.17(-3.58%) |
Mar 12, 2014 | 32.75 | 32.81 | 32.50 | 32.65 | 10,923 | -0.24(-0.73%) |
Mar 11, 2014 | 32.84 | 32.89 | 32.77 | 32.89 | 4,679 | -0.41(-1.23%) |
Mar 10, 2014 | 33.25 | 33.40 | 33.18 | 33.30 | 6,076 | -0.48(-1.42%) |
Mar 07, 2014 | 33.66 | 33.78 | 33.50 | 33.78 | 0 | +0.10(+0.30%) |
Mar 06, 2014 | 33.59 | 33.71 | 33.51 | 33.68 | 3,556 | +0.20(+0.60%) |
Mar 05, 2014 | 33.66 | 33.66 | 33.39 | 33.48 | 10,302 | +0.40(+1.21%) |
Mar 04, 2014 | 32.90 | 33.11 | 32.88 | 33.08 | 5,464 | +0.39(+1.19%) |