Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 33.33 | 33.34 | 32.82 | 33.13 | 2,609,211 | -0.12(-0.36%) |
May 29, 2014 | 33.27 | 33.40 | 33.12 | 33.25 | 2,001,058 | +0.00(+0.00%) |
May 28, 2014 | 33.26 | 33.44 | 33.09 | 33.25 | 1,592,576 | -0.02(-0.06%) |
May 27, 2014 | 33.47 | 33.50 | 33.16 | 33.27 | 2,334,030 | -0.04(-0.12%) |
May 23, 2014 | 33.31 | 33.31 | 33.31 | 0 | +0.31(+0.94%) | |
May 22, 2014 | 33.00 | 33.09 | 32.74 | 33.00 | 3,574,413 | +0.00(+0.00%) |
May 21, 2014 | 33.03 | 33.22 | 32.87 | 33.00 | 2,121,577 | +0.03(+0.09%) |
May 20, 2014 | 33.15 | 33.22 | 32.82 | 32.97 | 2,893,688 | -0.18(-0.54%) |
May 19, 2014 | 33.09 | 33.50 | 32.99 | 33.15 | 3,800,201 | +0.38(+1.16%) |
May 16, 2014 | 32.33 | 32.92 | 32.27 | 32.77 | 3,891,804 | +0.27(+0.83%) |
May 15, 2014 | 32.62 | 32.75 | 32.05 | 32.50 | 3,922,366 | +0.07(+0.22%) |
May 14, 2014 | 32.58 | 32.88 | 32.38 | 32.43 | 3,421,695 | -0.18(-0.55%) |
May 13, 2014 | 32.81 | 33.00 | 32.59 | 32.61 | 2,948,250 | -0.20(-0.61%) |
May 12, 2014 | 32.53 | 32.92 | 32.53 | 32.81 | 2,831,035 | +0.43(+1.33%) |
May 09, 2014 | 32.16 | 32.47 | 31.88 | 32.38 | 2,860,065 | +0.23(+0.72%) |
May 08, 2014 | 32.10 | 32.84 | 32.01 | 32.15 | 3,002,301 | -0.17(-0.53%) |
May 07, 2014 | 32.13 | 32.34 | 31.89 | 32.32 | 3,510,143 | +0.22(+0.69%) |
May 06, 2014 | 32.45 | 32.51 | 32.08 | 32.10 | 3,125,666 | -0.37(-1.14%) |
May 05, 2014 | 31.92 | 32.54 | 31.82 | 32.47 | 3,646,603 | +0.34(+1.06%) |
May 02, 2014 | 32.17 | 32.25 | 31.78 | 32.13 | 6,441,401 | +0.05(+0.16%) |
May 01, 2014 | 33.03 | 33.03 | 32.03 | 32.08 | 5,690,866 | -0.44(-1.35%) |
Apr 30, 2014 | 32.49 | 32.70 | 32.28 | 32.52 | 3,739,269 | -0.12(-0.37%) |
Apr 29, 2014 | 32.74 | 32.96 | 32.37 | 32.64 | 3,412,427 | +0.08(+0.25%) |
Apr 28, 2014 | 33.43 | 33.47 | 32.13 | 32.56 | 7,522,393 | -0.53(-1.60%) |
Apr 25, 2014 | 35.46 | 35.50 | 32.66 | 33.09 | 9,525,628 | -1.05(-3.08%) |
Apr 24, 2014 | 33.51 | 34.38 | 33.48 | 34.14 | 4,950,715 | -0.22(-0.64%) |
Apr 23, 2014 | 34.68 | 34.79 | 34.32 | 34.36 | 1,887,312 | -0.38(-1.09%) |
Apr 22, 2014 | 34.47 | 34.92 | 34.20 | 34.74 | 2,344,884 | +0.12(+0.35%) |
Apr 21, 2014 | 34.52 | 34.72 | 34.15 | 34.62 | 1,618,136 | +0.16(+0.46%) |
Apr 17, 2014 | 34.46 | 34.46 | 34.46 | 0 | +0.48(+1.41%) | |
Apr 16, 2014 | 34.28 | 34.29 | 33.55 | 33.98 | 3,508,161 | -0.13(-0.38%) |
Apr 15, 2014 | 33.96 | 34.26 | 33.63 | 34.11 | 3,322,908 | +0.15(+0.44%) |
Apr 14, 2014 | 34.16 | 34.24 | 33.53 | 33.96 | 2,627,071 | +0.15(+0.44%) |
Apr 11, 2014 | 34.26 | 34.53 | 33.73 | 33.81 | 2,273,938 | -0.64(-1.86%) |
Apr 10, 2014 | 35.33 | 35.52 | 34.42 | 34.45 | 3,523,564 | -0.92(-2.60%) |
Apr 09, 2014 | 35.16 | 35.44 | 34.99 | 35.37 | 2,713,669 | +0.30(+0.86%) |
Apr 08, 2014 | 34.47 | 35.08 | 34.30 | 35.07 | 3,433,234 | +0.56(+1.62%) |
Apr 07, 2014 | 34.87 | 35.09 | 34.28 | 34.51 | 2,764,627 | -0.40(-1.13%) |
Apr 04, 2014 | 36.56 | 36.64 | 34.86 | 34.91 | 4,029,645 | -1.49(-4.11%) |
Apr 03, 2014 | 36.37 | 37.16 | 36.20 | 36.40 | 5,483,550 | +0.30(+0.83%) |
Apr 02, 2014 | 36.48 | 36.54 | 36.01 | 36.10 | 2,475,883 | -0.33(-0.91%) |
Apr 01, 2014 | 36.52 | 36.52 | 36.02 | 36.43 | 1,642,508 | +0.20(+0.54%) |
Mar 31, 2014 | 35.65 | 36.24 | 35.65 | 36.23 | 2,726,177 | +0.78(+2.21%) |
Mar 28, 2014 | 35.09 | 36.09 | 34.96 | 35.45 | 2,192,409 | -0.18(-0.51%) |
Mar 27, 2014 | 35.80 | 36.08 | 35.56 | 35.63 | 1,245,166 | -0.28(-0.78%) |
Mar 26, 2014 | 36.60 | 36.77 | 35.91 | 35.91 | 1,755,386 | -0.52(-1.43%) |
Mar 25, 2014 | 36.01 | 36.64 | 35.96 | 36.43 | 2,625,859 | +0.67(+1.87%) |
Mar 24, 2014 | 36.32 | 36.51 | 35.65 | 35.76 | 2,967,546 | -0.59(-1.62%) |
Mar 21, 2014 | 37.37 | 37.56 | 36.16 | 36.35 | 6,507,396 | -0.69(-1.86%) |
Mar 20, 2014 | 36.30 | 37.05 | 36.25 | 37.04 | 3,704,432 | +1.05(+2.92%) |
Mar 19, 2014 | 35.94 | 36.32 | 35.74 | 35.99 | 2,044,448 | +0.03(+0.08%) |
Mar 18, 2014 | 35.63 | 35.97 | 35.41 | 35.96 | 2,039,210 | +0.45(+1.27%) |
Mar 17, 2014 | 35.60 | 35.80 | 35.43 | 35.51 | 1,954,485 | +0.22(+0.62%) |
Mar 14, 2014 | 35.53 | 35.93 | 35.27 | 35.29 | 1,841,981 | -0.22(-0.62%) |
Mar 13, 2014 | 36.16 | 36.31 | 35.34 | 35.51 | 3,022,741 | -0.49(-1.36%) |
Mar 12, 2014 | 35.79 | 36.05 | 35.62 | 36.00 | 2,236,326 | +0.03(+0.08%) |
Mar 11, 2014 | 36.53 | 36.70 | 35.84 | 35.97 | 2,817,589 | -0.47(-1.29%) |
Mar 10, 2014 | 36.56 | 36.71 | 36.34 | 36.44 | 2,253,485 | -0.09(-0.25%) |
Mar 07, 2014 | 36.46 | 36.66 | 36.20 | 36.53 | 2,618,724 | +0.24(+0.66%) |
Mar 06, 2014 | 36.48 | 36.71 | 36.23 | 36.29 | 4,303,960 | -0.12(-0.33%) |
Mar 05, 2014 | 36.50 | 36.50 | 36.12 | 36.41 | 1,800,980 | -0.19(-0.52%) |
Mar 04, 2014 | 36.15 | 36.68 | 35.83 | 36.60 | 2,773,231 | +0.78(+2.18%) |