Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 34.48 | 34.54 | 34.38 | 34.42 | 3,640 | -0.14(-0.42%) |
May 29, 2014 | 34.49 | 34.56 | 34.49 | 34.56 | 1,525 | +0.19(+0.55%) |
May 28, 2014 | 34.38 | 34.38 | 34.37 | 34.37 | 2,364 | -0.06(-0.18%) |
May 27, 2014 | 34.01 | 34.43 | 34.01 | 34.43 | 2,636 | +0.43(+1.27%) |
May 23, 2014 | 33.90 | 34.00 | 34.00 | 34.00 | 15,480 | +0.01(+0.02%) |
May 22, 2014 | 34.00 | 34.00 | 34.00 | 34.00 | 574 | +0.28(+0.83%) |
May 21, 2014 | 33.92 | 33.92 | 33.72 | 33.72 | 4,785 | +0.07(+0.20%) |
May 20, 2014 | 33.59 | 33.78 | 33.59 | 33.65 | 4,723 | -0.41(-1.20%) |
May 19, 2014 | 34.05 | 34.05 | 34.05 | 34.05 | 1,554 | +0.34(+1.01%) |
May 16, 2014 | 33.51 | 33.72 | 33.51 | 33.72 | 835 | +0.26(+0.77%) |
May 15, 2014 | 34.14 | 34.14 | 33.44 | 33.46 | 6,150 | -0.45(-1.33%) |
May 14, 2014 | 34.02 | 34.02 | 33.90 | 33.91 | 2,187 | -0.39(-1.15%) |
May 13, 2014 | 34.32 | 34.32 | 34.21 | 34.30 | 1,848 | -0.17(-0.48%) |
May 12, 2014 | 34.32 | 34.54 | 34.32 | 34.47 | 1,216 | +0.96(+2.87%) |
May 09, 2014 | 33.35 | 33.70 | 33.35 | 33.51 | 10,588 | +0.16(+0.49%) |
May 08, 2014 | 33.70 | 33.83 | 33.34 | 33.34 | 3,828 | +0.09(+0.28%) |
May 07, 2014 | 33.21 | 33.33 | 33.04 | 33.25 | 12,821 | -0.42(-1.26%) |
May 06, 2014 | 33.67 | 33.67 | 33.67 | 33.67 | 2,142 | -0.15(-0.45%) |
May 05, 2014 | 33.69 | 33.83 | 33.61 | 33.83 | 5,418 | +0.14(+0.41%) |
May 02, 2014 | 33.71 | 33.77 | 33.69 | 33.69 | 8,396 | +0.21(+0.62%) |
May 01, 2014 | 33.58 | 33.58 | 33.48 | 33.48 | 1,901 | +0.36(+1.09%) |
Apr 30, 2014 | 33.10 | 33.13 | 33.08 | 33.12 | 46,382 | -0.28(-0.83%) |
Apr 29, 2014 | 33.34 | 33.51 | 33.34 | 33.39 | 4,661 | +0.28(+0.83%) |
Apr 28, 2014 | 33.33 | 33.33 | 33.04 | 33.12 | 3,821 | -0.24(-0.73%) |
Apr 25, 2014 | 33.72 | 33.72 | 33.28 | 33.36 | 4,186 | -0.62(-1.83%) |
Apr 24, 2014 | 33.98 | 33.98 | 33.96 | 33.98 | 1,786 | -0.12(-0.35%) |
Apr 23, 2014 | 34.07 | 34.10 | 34.07 | 34.10 | 953 | -0.16(-0.46%) |
Apr 22, 2014 | 34.29 | 34.43 | 34.26 | 34.26 | 18,949 | +0.13(+0.38%) |
Apr 21, 2014 | 34.06 | 34.13 | 34.06 | 34.13 | 1,514 | +0.06(+0.19%) |
Apr 17, 2014 | 33.83 | 34.06 | 34.06 | 34.06 | 5,749 | +0.32(+0.94%) |
Apr 16, 2014 | 33.76 | 33.80 | 33.71 | 33.75 | 2,412 | +0.14(+0.41%) |
Apr 15, 2014 | 33.61 | 33.61 | 33.61 | 33.61 | 358 | +0.00(+0.00%) |
Apr 14, 2014 | 33.84 | 33.86 | 33.61 | 33.61 | 1,965 | +0.24(+0.72%) |
Apr 11, 2014 | 33.73 | 33.73 | 33.35 | 33.37 | 9,283 | -0.42(-1.24%) |
Apr 10, 2014 | 34.98 | 34.98 | 33.79 | 33.79 | 2,282 | -0.89(-2.57%) |
Apr 09, 2014 | 34.36 | 34.68 | 34.36 | 34.68 | 2,341 | +0.41(+1.20%) |
Apr 08, 2014 | 34.16 | 34.39 | 34.16 | 34.27 | 1,620 | -0.26(-0.75%) |
Apr 07, 2014 | 34.83 | 34.83 | 34.24 | 34.52 | 5,924 | -0.69(-1.95%) |
Apr 04, 2014 | 35.40 | 35.40 | 35.07 | 35.21 | 4,201 | -0.73(-2.04%) |
Apr 03, 2014 | 36.24 | 36.24 | 35.87 | 35.95 | 2,633 | -0.23(-0.65%) |
Apr 02, 2014 | 36.14 | 36.18 | 36.14 | 36.18 | 1,663 | +0.27(+0.74%) |
Apr 01, 2014 | 35.91 | 35.91 | 35.91 | 35.91 | 440 | +0.45(+1.28%) |
Mar 31, 2014 | 35.16 | 35.59 | 35.12 | 35.46 | 7,089 | +0.64(+1.83%) |
Mar 28, 2014 | 35.28 | 35.28 | 34.68 | 34.82 | 3,582 | -0.07(-0.21%) |
Mar 27, 2014 | 34.81 | 34.92 | 34.81 | 34.90 | 2,147 | -0.28(-0.80%) |
Mar 26, 2014 | 35.52 | 35.52 | 35.18 | 35.18 | 1,804 | -0.21(-0.58%) |
Mar 25, 2014 | 35.66 | 35.66 | 35.38 | 35.38 | 5,199 | +0.06(+0.17%) |
Mar 24, 2014 | 35.56 | 35.56 | 35.27 | 35.33 | 1,674 | -0.85(-2.35%) |
Mar 21, 2014 | 36.18 | 36.18 | 36.18 | 36.18 | 1,293 | -0.05(-0.15%) |
Mar 20, 2014 | 36.33 | 36.42 | 36.23 | 36.23 | 4,958 | -0.09(-0.25%) |
Mar 19, 2014 | 36.31 | 36.65 | 36.31 | 36.32 | 9,672 | +0.10(+0.29%) |
Mar 18, 2014 | 36.22 | 36.22 | 36.22 | 36.22 | 847 | +0.23(+0.63%) |
Mar 17, 2014 | 36.06 | 36.06 | 35.99 | 35.99 | 995 | +0.32(+0.90%) |
Mar 14, 2014 | 35.75 | 35.91 | 35.67 | 35.67 | 3,071 | +0.00(+0.00%) |
Mar 13, 2014 | 36.22 | 36.22 | 35.66 | 35.67 | 4,126 | -0.48(-1.34%) |
Mar 12, 2014 | 36.22 | 36.22 | 36.15 | 36.15 | 1,108 | -0.18(-0.50%) |
Mar 11, 2014 | 36.33 | 36.33 | 36.33 | 36.33 | 1,245 | -0.07(-0.20%) |
Mar 10, 2014 | 36.29 | 36.45 | 36.29 | 36.41 | 3,465 | +0.07(+0.20%) |
Mar 07, 2014 | 36.46 | 36.49 | 36.16 | 36.33 | 5,992 | -0.11(-0.31%) |
Mar 06, 2014 | 36.56 | 36.56 | 36.38 | 36.45 | 1,396 | -0.04(-0.10%) |
Mar 05, 2014 | 36.40 | 36.49 | 36.40 | 36.48 | 2,323 | -0.01(-0.03%) |
Mar 04, 2014 | 36.15 | 36.50 | 36.15 | 36.49 | 2,912 | +1.11(+3.14%) |