Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 33.51 | 33.60 | 33.15 | 33.17 | 1,311,976 | -0.38(-1.12%) |
May 29, 2014 | 33.91 | 34.01 | 33.51 | 33.55 | 1,099,978 | -0.25(-0.73%) |
May 28, 2014 | 33.60 | 33.98 | 33.44 | 33.80 | 1,241,793 | +0.28(+0.82%) |
May 27, 2014 | 33.57 | 33.71 | 33.38 | 33.52 | 925,842 | +0.14(+0.41%) |
May 23, 2014 | 32.93 | 33.38 | 33.38 | 33.38 | 2,416,944 | +0.48(+1.47%) |
May 22, 2014 | 32.72 | 33.01 | 32.52 | 32.90 | 898,952 | +0.19(+0.59%) |
May 21, 2014 | 32.77 | 33.00 | 32.68 | 32.71 | 1,578,977 | +0.12(+0.36%) |
May 20, 2014 | 33.25 | 33.34 | 32.58 | 32.59 | 1,165,136 | -0.67(-2.02%) |
May 19, 2014 | 32.84 | 33.47 | 32.80 | 33.26 | 1,462,437 | +0.44(+1.34%) |
May 16, 2014 | 32.69 | 32.86 | 32.46 | 32.82 | 1,740,881 | +0.17(+0.52%) |
May 15, 2014 | 32.59 | 32.82 | 32.22 | 32.65 | 1,531,545 | +0.05(+0.16%) |
May 14, 2014 | 32.64 | 32.82 | 32.37 | 32.60 | 1,552,236 | +0.00(+0.01%) |
May 13, 2014 | 32.84 | 32.90 | 32.41 | 32.60 | 3,190,624 | -0.45(-1.36%) |
May 12, 2014 | 33.20 | 33.72 | 32.84 | 33.05 | 2,263,713 | -0.17(-0.52%) |
May 09, 2014 | 32.82 | 33.34 | 32.72 | 33.22 | 2,005,091 | +0.28(+0.85%) |
May 08, 2014 | 32.70 | 33.50 | 32.69 | 32.94 | 1,900,977 | +0.23(+0.71%) |
May 07, 2014 | 32.38 | 32.73 | 32.08 | 32.71 | 1,358,366 | +0.34(+1.05%) |
May 06, 2014 | 32.25 | 32.60 | 32.15 | 32.37 | 1,528,963 | +0.02(+0.06%) |
May 05, 2014 | 32.03 | 32.40 | 31.80 | 32.35 | 1,318,041 | +0.11(+0.34%) |
May 02, 2014 | 32.01 | 32.50 | 31.92 | 32.24 | 1,572,271 | +0.30(+0.92%) |
May 01, 2014 | 32.41 | 32.73 | 31.90 | 31.94 | 1,791,833 | -0.38(-1.18%) |
Apr 30, 2014 | 31.70 | 32.35 | 31.53 | 32.33 | 1,406,056 | +0.59(+1.84%) |
Apr 29, 2014 | 31.69 | 31.80 | 31.28 | 31.74 | 2,528,360 | +0.18(+0.57%) |
Apr 28, 2014 | 31.95 | 32.07 | 31.37 | 31.56 | 1,674,636 | -0.23(-0.72%) |
Apr 25, 2014 | 32.00 | 32.28 | 31.78 | 31.79 | 1,557,727 | -0.34(-1.05%) |
Apr 24, 2014 | 32.42 | 32.45 | 31.79 | 32.13 | 2,684,176 | -0.14(-0.42%) |
Apr 23, 2014 | 32.79 | 32.87 | 32.26 | 32.26 | 1,995,906 | -0.53(-1.61%) |
Apr 22, 2014 | 32.80 | 33.03 | 32.62 | 32.79 | 1,840,949 | +0.03(+0.10%) |
Apr 21, 2014 | 32.85 | 32.90 | 32.65 | 32.76 | 1,350,243 | -0.08(-0.25%) |
Apr 17, 2014 | 32.77 | 32.84 | 32.84 | 32.84 | 2,339,512 | +0.02(+0.06%) |
Apr 16, 2014 | 32.60 | 32.97 | 32.56 | 32.82 | 1,415,988 | +0.49(+1.53%) |
Apr 15, 2014 | 32.07 | 32.46 | 31.54 | 32.33 | 1,664,977 | +0.34(+1.06%) |
Apr 14, 2014 | 31.99 | 32.10 | 31.62 | 31.99 | 1,929,101 | +0.15(+0.47%) |
Apr 11, 2014 | 31.75 | 32.26 | 31.58 | 31.84 | 1,855,944 | -0.28(-0.87%) |
Apr 10, 2014 | 32.55 | 32.66 | 31.92 | 32.12 | 2,124,695 | -0.48(-1.47%) |
Apr 09, 2014 | 32.41 | 32.65 | 32.15 | 32.60 | 1,628,950 | +0.19(+0.60%) |
Apr 08, 2014 | 31.98 | 32.52 | 31.57 | 32.40 | 2,356,306 | +0.30(+0.93%) |
Apr 07, 2014 | 32.82 | 33.00 | 31.36 | 32.10 | 3,552,974 | -0.92(-2.80%) |
Apr 04, 2014 | 33.86 | 33.98 | 32.87 | 33.03 | 6,969,819 | -1.63(-4.69%) |
Apr 03, 2014 | 34.68 | 34.85 | 34.33 | 34.65 | 2,012,768 | -0.11(-0.31%) |
Apr 02, 2014 | 35.15 | 35.20 | 34.65 | 34.76 | 1,414,890 | -0.16(-0.47%) |
Apr 01, 2014 | 34.60 | 34.98 | 34.54 | 34.92 | 1,645,866 | +0.53(+1.53%) |
Mar 31, 2014 | 34.21 | 34.58 | 34.12 | 34.40 | 811,024 | +0.33(+0.97%) |
Mar 28, 2014 | 34.01 | 34.19 | 33.66 | 34.07 | 1,183,337 | +0.27(+0.80%) |
Mar 27, 2014 | 33.34 | 34.04 | 32.86 | 33.80 | 1,996,574 | +0.67(+2.03%) |
Mar 26, 2014 | 33.98 | 34.00 | 33.12 | 33.12 | 1,815,960 | -0.77(-2.27%) |
Mar 25, 2014 | 34.97 | 35.15 | 33.86 | 33.89 | 1,809,456 | -0.90(-2.60%) |
Mar 24, 2014 | 35.16 | 35.45 | 34.54 | 34.80 | 869,791 | -0.29(-0.83%) |
Mar 21, 2014 | 35.36 | 35.42 | 34.84 | 35.09 | 2,653,764 | -0.18(-0.52%) |
Mar 20, 2014 | 35.04 | 35.33 | 34.93 | 35.27 | 791,367 | +0.21(+0.61%) |
Mar 19, 2014 | 35.53 | 35.53 | 34.81 | 35.06 | 999,016 | -0.25(-0.71%) |
Mar 18, 2014 | 34.75 | 35.33 | 34.61 | 35.31 | 910,214 | +0.63(+1.83%) |
Mar 17, 2014 | 34.46 | 34.74 | 34.37 | 34.68 | 837,057 | +0.38(+1.11%) |
Mar 14, 2014 | 34.31 | 34.76 | 34.20 | 34.29 | 1,350,063 | -0.02(-0.06%) |
Mar 13, 2014 | 35.26 | 35.72 | 34.26 | 34.31 | 1,184,784 | -0.81(-2.31%) |
Mar 12, 2014 | 34.99 | 35.15 | 34.79 | 35.13 | 964,579 | +0.06(+0.18%) |
Mar 11, 2014 | 35.15 | 35.48 | 34.85 | 35.06 | 947,907 | +0.02(+0.06%) |
Mar 10, 2014 | 35.16 | 35.21 | 34.93 | 35.04 | 1,340,567 | -0.06(-0.18%) |
Mar 07, 2014 | 34.75 | 35.23 | 34.69 | 35.11 | 1,681,992 | +0.44(+1.26%) |
Mar 06, 2014 | 34.79 | 34.85 | 34.46 | 34.67 | 1,911,306 | +0.03(+0.08%) |
Mar 05, 2014 | 34.53 | 34.76 | 34.28 | 34.64 | 1,112,965 | +0.20(+0.58%) |
Mar 04, 2014 | 34.26 | 34.58 | 33.97 | 34.44 | 1,222,918 | +0.55(+1.61%) |