Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 34.57 | 34.80 | 34.36 | 34.64 | 238,316 | +0.03(+0.08%) |
May 29, 2014 | 34.62 | 34.78 | 34.55 | 34.62 | 159,077 | +0.02(+0.06%) |
May 28, 2014 | 34.54 | 34.66 | 34.50 | 34.60 | 134,484 | +0.15(+0.44%) |
May 27, 2014 | 34.58 | 34.63 | 34.38 | 34.44 | 125,259 | -0.14(-0.40%) |
May 23, 2014 | 34.34 | 34.58 | 34.58 | 34.58 | 82,003 | +0.31(+0.91%) |
May 22, 2014 | 33.71 | 34.28 | 33.62 | 34.27 | 47,958 | +0.65(+1.94%) |
May 21, 2014 | 33.08 | 33.65 | 33.00 | 33.62 | 90,164 | +0.52(+1.57%) |
May 20, 2014 | 33.26 | 33.34 | 32.96 | 33.10 | 121,859 | -0.09(-0.28%) |
May 19, 2014 | 33.16 | 33.50 | 33.07 | 33.19 | 113,107 | -0.09(-0.28%) |
May 16, 2014 | 33.26 | 33.47 | 33.19 | 33.28 | 83,986 | +0.03(+0.08%) |
May 15, 2014 | 33.32 | 33.40 | 33.04 | 33.26 | 80,537 | +0.00(+0.00%) |
May 14, 2014 | 33.56 | 33.70 | 33.22 | 33.26 | 111,733 | -0.30(-0.89%) |
May 13, 2014 | 33.84 | 33.92 | 33.48 | 33.56 | 218,091 | -0.11(-0.34%) |
May 12, 2014 | 33.82 | 34.08 | 33.59 | 33.67 | 134,242 | -0.02(-0.06%) |
May 09, 2014 | 34.10 | 34.18 | 33.55 | 33.69 | 166,084 | -0.39(-1.13%) |
May 08, 2014 | 34.00 | 34.64 | 33.96 | 34.08 | 280,654 | -0.53(-1.54%) |
May 07, 2014 | 34.29 | 34.62 | 34.00 | 34.61 | 394,898 | +0.09(+0.25%) |
May 06, 2014 | 34.79 | 34.79 | 34.30 | 34.52 | 405,950 | -0.29(-0.84%) |
May 05, 2014 | 35.00 | 35.12 | 34.78 | 34.82 | 321,818 | -0.22(-0.63%) |
May 02, 2014 | 35.09 | 35.14 | 34.76 | 35.04 | 193,315 | -0.05(-0.13%) |
May 01, 2014 | 34.70 | 35.15 | 34.52 | 35.08 | 263,130 | +0.54(+1.56%) |
Apr 30, 2014 | 35.01 | 35.12 | 34.53 | 34.54 | 381,403 | -0.41(-1.18%) |
Apr 29, 2014 | 34.82 | 35.29 | 34.51 | 34.96 | 132,758 | +0.29(+0.85%) |
Apr 28, 2014 | 34.82 | 35.11 | 34.40 | 34.66 | 108,340 | -0.16(-0.46%) |
Apr 25, 2014 | 35.76 | 35.77 | 34.79 | 34.82 | 262,609 | -0.97(-2.70%) |
Apr 24, 2014 | 35.25 | 35.85 | 34.99 | 35.79 | 113,594 | +0.70(+1.99%) |
Apr 23, 2014 | 35.14 | 35.27 | 34.89 | 35.09 | 114,842 | +0.10(+0.29%) |
Apr 22, 2014 | 34.51 | 35.07 | 34.40 | 34.99 | 110,273 | +0.48(+1.39%) |
Apr 21, 2014 | 34.78 | 35.09 | 34.12 | 34.51 | 149,264 | -0.12(-0.35%) |
Apr 17, 2014 | 33.89 | 34.63 | 34.63 | 34.63 | 270,791 | +0.71(+2.10%) |
Apr 16, 2014 | 33.55 | 34.07 | 33.41 | 33.92 | 515,201 | +0.61(+1.84%) |
Apr 15, 2014 | 33.32 | 33.54 | 32.69 | 33.30 | 122,485 | -0.05(-0.14%) |
Apr 14, 2014 | 32.77 | 33.39 | 32.68 | 33.35 | 142,782 | +0.70(+2.14%) |
Apr 11, 2014 | 32.81 | 32.98 | 32.53 | 32.65 | 106,203 | -0.37(-1.13%) |
Apr 10, 2014 | 33.16 | 33.26 | 32.63 | 33.02 | 215,109 | -0.15(-0.46%) |
Apr 09, 2014 | 32.96 | 33.28 | 32.96 | 33.18 | 62,663 | +0.22(+0.67%) |
Apr 08, 2014 | 32.83 | 33.29 | 32.83 | 32.96 | 188,686 | +0.12(+0.36%) |
Apr 07, 2014 | 33.48 | 33.48 | 32.52 | 32.84 | 240,432 | -0.59(-1.77%) |
Apr 04, 2014 | 33.96 | 34.23 | 33.40 | 33.43 | 147,589 | -0.47(-1.39%) |
Apr 03, 2014 | 33.96 | 34.16 | 33.76 | 33.90 | 263,021 | -0.04(-0.12%) |
Apr 02, 2014 | 34.09 | 34.39 | 33.71 | 33.94 | 293,952 | -0.10(-0.29%) |
Apr 01, 2014 | 33.96 | 34.16 | 33.88 | 34.04 | 234,881 | +0.13(+0.39%) |
Mar 31, 2014 | 33.96 | 34.16 | 33.62 | 33.91 | 189,721 | -0.01(-0.04%) |
Mar 28, 2014 | 33.93 | 34.29 | 33.84 | 33.92 | 662,189 | +0.13(+0.39%) |
Mar 27, 2014 | 34.36 | 34.36 | 33.72 | 33.79 | 192,926 | -0.51(-1.48%) |
Mar 26, 2014 | 34.70 | 34.79 | 34.26 | 34.30 | 95,003 | -0.13(-0.37%) |
Mar 25, 2014 | 34.55 | 34.74 | 34.18 | 34.42 | 338,264 | +0.14(+0.41%) |
Mar 24, 2014 | 34.54 | 34.64 | 34.08 | 34.28 | 469,745 | -0.32(-0.92%) |
Mar 21, 2014 | 34.39 | 34.86 | 34.30 | 34.60 | 670,521 | +0.24(+0.70%) |
Mar 20, 2014 | 34.76 | 35.10 | 34.28 | 34.36 | 465,279 | -0.46(-1.32%) |
Mar 19, 2014 | 35.83 | 35.95 | 34.79 | 34.82 | 447,809 | -0.87(-2.43%) |
Mar 18, 2014 | 36.11 | 36.42 | 35.69 | 35.69 | 142,083 | -0.39(-1.07%) |
Mar 17, 2014 | 35.95 | 36.21 | 35.89 | 36.07 | 242,170 | +0.43(+1.20%) |
Mar 14, 2014 | 35.40 | 36.00 | 35.38 | 35.65 | 204,588 | +0.25(+0.70%) |
Mar 13, 2014 | 35.29 | 35.67 | 35.03 | 35.40 | 199,076 | +0.05(+0.13%) |
Mar 12, 2014 | 35.32 | 35.69 | 34.92 | 35.36 | 481,390 | +0.03(+0.08%) |
Mar 11, 2014 | 34.41 | 35.41 | 34.33 | 35.33 | 315,473 | +0.90(+2.61%) |
Mar 10, 2014 | 34.59 | 34.89 | 34.12 | 34.43 | 1,003,345 | -0.14(-0.42%) |
Mar 07, 2014 | 34.88 | 34.93 | 34.38 | 34.57 | 398,569 | -0.06(-0.17%) |
Mar 06, 2014 | 34.09 | 34.84 | 34.09 | 34.63 | 434,443 | +0.52(+1.52%) |
Mar 05, 2014 | 34.49 | 34.74 | 33.85 | 34.11 | 447,754 | -0.26(-0.75%) |
Mar 04, 2014 | 34.77 | 34.97 | 34.18 | 34.37 | 302,701 | +0.09(+0.25%) |