Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 35.89 | 36.25 | 35.89 | 36.21 | 26,473 | +0.03(+0.08%) |
May 29, 2014 | 35.94 | 36.20 | 35.94 | 36.18 | 60,111 | +0.91(+2.58%) |
May 28, 2014 | 35.23 | 35.34 | 35.23 | 35.27 | 136,736 | -0.12(-0.34%) |
May 27, 2014 | 35.39 | 35.42 | 35.13 | 35.39 | 44,146 | -0.44(-1.23%) |
May 23, 2014 | 35.83 | 35.83 | 35.83 | 0 | +0.00(+0.00%) | |
May 22, 2014 | 35.81 | 35.84 | 35.73 | 35.83 | 79,733 | -0.25(-0.69%) |
May 21, 2014 | 36.08 | 36.13 | 35.88 | 36.08 | 14,383 | -0.05(-0.12%) |
May 20, 2014 | 36.00 | 36.27 | 36.00 | 36.12 | 34,421 | -0.19(-0.51%) |
May 19, 2014 | 36.28 | 36.32 | 36.13 | 36.31 | 23,442 | +0.02(+0.05%) |
May 16, 2014 | 36.11 | 36.30 | 36.05 | 36.29 | 395,031 | +0.37(+1.03%) |
May 15, 2014 | 36.06 | 36.17 | 35.85 | 35.92 | 856,254 | +0.43(+1.21%) |
May 14, 2014 | 35.56 | 35.78 | 35.49 | 35.49 | 135,771 | +0.21(+0.60%) |
May 13, 2014 | 35.38 | 35.45 | 35.28 | 35.28 | 37,643 | -0.17(-0.48%) |
May 12, 2014 | 35.44 | 35.45 | 35.31 | 35.45 | 182,987 | -0.49(-1.36%) |
May 09, 2014 | 35.87 | 36.00 | 35.87 | 35.94 | 242,603 | +0.71(+2.02%) |
May 08, 2014 | 35.23 | 35.35 | 35.23 | 35.23 | 100,132 | +0.58(+1.67%) |
May 07, 2014 | 34.56 | 34.74 | 34.37 | 34.65 | 108,259 | +0.09(+0.25%) |
May 06, 2014 | 34.51 | 34.70 | 34.51 | 34.56 | 41,984 | +0.27(+0.77%) |
May 05, 2014 | 34.15 | 34.35 | 34.15 | 34.30 | 156,389 | -0.05(-0.15%) |
May 02, 2014 | 34.49 | 34.49 | 34.15 | 34.35 | 33,236 | -0.45(-1.29%) |
May 01, 2014 | 34.55 | 34.80 | 34.55 | 34.80 | 20,988 | +0.25(+0.72%) |
Apr 30, 2014 | 34.41 | 34.78 | 34.41 | 34.55 | 52,792 | +0.79(+2.34%) |
Apr 29, 2014 | 33.57 | 33.88 | 33.57 | 33.76 | 24,033 | -1.47(-4.17%) |
Apr 28, 2014 | 35.39 | 35.39 | 35.02 | 35.23 | 16,949 | -0.21(-0.58%) |
Apr 25, 2014 | 35.55 | 35.65 | 35.39 | 35.44 | 18,046 | -0.21(-0.60%) |
Apr 24, 2014 | 35.64 | 35.77 | 35.56 | 35.65 | 50,481 | +0.41(+1.16%) |
Apr 23, 2014 | 35.18 | 35.51 | 35.14 | 35.24 | 13,129 | -0.51(-1.43%) |
Apr 22, 2014 | 35.67 | 35.77 | 35.66 | 35.75 | 14,637 | +0.45(+1.27%) |
Apr 21, 2014 | 34.99 | 35.33 | 34.99 | 35.30 | 18,359 | -0.12(-0.34%) |
Apr 17, 2014 | 35.42 | 35.42 | 35.42 | 0 | -0.10(-0.28%) | |
Apr 16, 2014 | 35.53 | 35.55 | 35.39 | 35.52 | 14,191 | -0.05(-0.14%) |
Apr 15, 2014 | 35.36 | 35.67 | 35.33 | 35.57 | 14,370 | +0.40(+1.14%) |
Apr 14, 2014 | 35.32 | 35.36 | 35.17 | 35.17 | 15,962 | +0.23(+0.66%) |
Apr 11, 2014 | 34.82 | 35.02 | 34.82 | 34.94 | 0 | +0.11(+0.32%) |
Apr 10, 2014 | 35.11 | 35.13 | 34.67 | 34.83 | 19,632 | -0.14(-0.40%) |
Apr 09, 2014 | 34.75 | 35.06 | 34.75 | 34.97 | 233,199 | +0.02(+0.06%) |
Apr 08, 2014 | 34.66 | 35.06 | 34.66 | 34.95 | 27,448 | +0.81(+2.37%) |
Apr 07, 2014 | 34.08 | 34.31 | 34.05 | 34.14 | 28,445 | -0.23(-0.67%) |
Apr 04, 2014 | 34.46 | 34.58 | 34.34 | 34.37 | 0 | -0.03(-0.09%) |
Apr 03, 2014 | 34.54 | 34.60 | 34.37 | 34.40 | 80,412 | -0.14(-0.41%) |
Apr 02, 2014 | 34.29 | 34.60 | 34.29 | 34.54 | 18,184 | -0.21(-0.60%) |
Apr 01, 2014 | 34.56 | 34.77 | 34.56 | 34.75 | 44,754 | +0.18(+0.52%) |
Mar 31, 2014 | 34.45 | 34.63 | 34.16 | 34.57 | 17,721 | +0.48(+1.41%) |
Mar 28, 2014 | 33.70 | 34.14 | 33.70 | 34.09 | 0 | +0.43(+1.28%) |
Mar 27, 2014 | 33.61 | 33.80 | 33.60 | 33.66 | 15,994 | +0.37(+1.11%) |
Mar 26, 2014 | 33.43 | 33.60 | 33.29 | 33.29 | 46,536 | +0.32(+0.97%) |
Mar 25, 2014 | 32.76 | 32.97 | 32.75 | 32.97 | 23,651 | +0.09(+0.27%) |
Mar 24, 2014 | 32.76 | 32.89 | 32.64 | 32.88 | 19,015 | +0.53(+1.64%) |
Mar 21, 2014 | 32.50 | 32.51 | 32.19 | 32.35 | 0 | +0.82(+2.60%) |
Mar 20, 2014 | 31.48 | 31.67 | 31.36 | 31.53 | 23,742 | +0.16(+0.51%) |
Mar 19, 2014 | 31.90 | 32.03 | 31.36 | 31.37 | 35,787 | -0.48(-1.51%) |
Mar 18, 2014 | 31.63 | 31.93 | 31.63 | 31.85 | 41,939 | +0.07(+0.22%) |
Mar 17, 2014 | 31.46 | 31.81 | 31.46 | 31.78 | 27,967 | +0.34(+1.08%) |
Mar 14, 2014 | 31.26 | 31.49 | 31.26 | 31.44 | 0 | -0.03(-0.10%) |
Mar 13, 2014 | 31.69 | 31.93 | 31.40 | 31.47 | 37,320 | -0.20(-0.63%) |
Mar 12, 2014 | 31.35 | 31.71 | 31.35 | 31.67 | 37,790 | -0.41(-1.28%) |
Mar 11, 2014 | 32.26 | 32.38 | 32.06 | 32.08 | 18,501 | -0.24(-0.74%) |
Mar 10, 2014 | 32.23 | 32.46 | 32.23 | 32.32 | 20,139 | +0.06(+0.19%) |
Mar 07, 2014 | 32.46 | 32.51 | 32.21 | 32.26 | 0 | -0.57(-1.74%) |
Mar 06, 2014 | 32.61 | 32.89 | 32.61 | 32.83 | 21,984 | +0.58(+1.80%) |
Mar 05, 2014 | 32.20 | 32.41 | 32.20 | 32.25 | 19,975 | -0.67(-2.04%) |
Mar 04, 2014 | 32.66 | 32.92 | 32.66 | 32.92 | 25,839 | +0.71(+2.20%) |