Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 35.35 | 35.38 | 35.00 | 35.13 | 141,237 | -0.12(-0.35%) |
May 29, 2014 | 35.15 | 35.35 | 34.85 | 35.25 | 100,780 | +0.29(+0.83%) |
May 28, 2014 | 35.07 | 35.17 | 34.77 | 34.96 | 119,590 | -0.28(-0.80%) |
May 27, 2014 | 34.98 | 35.52 | 34.76 | 35.24 | 148,033 | +0.45(+1.31%) |
May 23, 2014 | 34.08 | 34.79 | 34.79 | 34.79 | 103,634 | +0.48(+1.40%) |
May 22, 2014 | 34.05 | 34.37 | 33.91 | 34.31 | 24,849 | +0.26(+0.75%) |
May 21, 2014 | 34.16 | 34.29 | 33.81 | 34.05 | 73,700 | +0.07(+0.22%) |
May 20, 2014 | 34.01 | 34.24 | 33.65 | 33.98 | 256,958 | -0.14(-0.41%) |
May 19, 2014 | 33.63 | 34.21 | 33.63 | 34.12 | 56,180 | +0.34(+1.00%) |
May 16, 2014 | 33.82 | 33.86 | 33.27 | 33.78 | 96,826 | -0.12(-0.37%) |
May 15, 2014 | 33.78 | 33.97 | 33.06 | 33.91 | 159,829 | -0.11(-0.32%) |
May 14, 2014 | 34.49 | 34.61 | 33.89 | 34.01 | 124,514 | -0.59(-1.72%) |
May 13, 2014 | 34.65 | 34.90 | 34.46 | 34.61 | 101,350 | -0.15(-0.43%) |
May 12, 2014 | 34.06 | 34.97 | 33.95 | 34.76 | 166,944 | +0.83(+2.46%) |
May 09, 2014 | 33.44 | 34.00 | 33.38 | 33.92 | 62,503 | +0.27(+0.81%) |
May 08, 2014 | 34.03 | 34.36 | 33.63 | 33.65 | 80,300 | -0.35(-1.02%) |
May 07, 2014 | 33.82 | 34.19 | 33.34 | 34.00 | 78,225 | +0.29(+0.86%) |
May 06, 2014 | 33.93 | 34.10 | 33.48 | 33.71 | 205,992 | -0.39(-1.14%) |
May 05, 2014 | 33.84 | 34.41 | 33.64 | 34.10 | 109,039 | +0.01(+0.02%) |
May 02, 2014 | 34.34 | 34.70 | 33.96 | 34.09 | 113,744 | -0.16(-0.46%) |
May 01, 2014 | 34.53 | 34.79 | 33.91 | 34.24 | 138,691 | -0.42(-1.22%) |
Apr 30, 2014 | 34.72 | 34.96 | 34.37 | 34.67 | 110,585 | -0.14(-0.40%) |
Apr 29, 2014 | 32.94 | 35.17 | 32.83 | 34.81 | 298,394 | +2.18(+6.68%) |
Apr 28, 2014 | 32.87 | 33.25 | 32.37 | 32.63 | 140,099 | -0.24(-0.73%) |
Apr 25, 2014 | 33.16 | 33.36 | 32.63 | 32.87 | 92,301 | -0.49(-1.46%) |
Apr 24, 2014 | 33.94 | 34.04 | 33.25 | 33.35 | 84,180 | -0.33(-0.98%) |
Apr 23, 2014 | 33.65 | 33.95 | 33.59 | 33.68 | 61,367 | -0.07(-0.20%) |
Apr 22, 2014 | 33.53 | 33.98 | 33.47 | 33.75 | 71,403 | +0.29(+0.86%) |
Apr 21, 2014 | 33.65 | 33.81 | 33.39 | 33.46 | 71,416 | -0.26(-0.76%) |
Apr 17, 2014 | 33.36 | 33.72 | 33.72 | 33.72 | 144,677 | +0.30(+0.89%) |
Apr 16, 2014 | 33.49 | 33.74 | 33.23 | 33.42 | 123,254 | +0.18(+0.55%) |
Apr 15, 2014 | 33.24 | 33.34 | 32.49 | 33.24 | 98,976 | +0.14(+0.42%) |
Apr 14, 2014 | 33.33 | 33.36 | 32.70 | 33.10 | 109,625 | +0.11(+0.33%) |
Apr 11, 2014 | 32.67 | 33.06 | 32.55 | 32.99 | 257,701 | +0.02(+0.08%) |
Apr 10, 2014 | 33.53 | 33.71 | 32.69 | 32.96 | 119,545 | -0.64(-1.89%) |
Apr 09, 2014 | 33.68 | 33.69 | 33.22 | 33.60 | 100,343 | +0.00(+0.00%) |
Apr 08, 2014 | 33.62 | 33.90 | 33.44 | 33.60 | 109,867 | -0.02(-0.07%) |
Apr 07, 2014 | 34.12 | 34.12 | 33.45 | 33.63 | 110,982 | -0.59(-1.74%) |
Apr 04, 2014 | 34.92 | 34.92 | 34.09 | 34.22 | 261,404 | -0.42(-1.22%) |
Apr 03, 2014 | 34.36 | 34.75 | 34.24 | 34.64 | 270,623 | +0.26(+0.74%) |
Apr 02, 2014 | 34.10 | 34.47 | 33.83 | 34.39 | 97,007 | +0.40(+1.19%) |
Apr 01, 2014 | 33.63 | 34.09 | 33.55 | 33.98 | 191,167 | +0.38(+1.13%) |
Mar 31, 2014 | 33.16 | 33.81 | 32.76 | 33.60 | 81,570 | +0.55(+1.65%) |
Mar 28, 2014 | 33.41 | 33.86 | 33.00 | 33.06 | 223,971 | -0.30(-0.89%) |
Mar 27, 2014 | 33.15 | 33.45 | 32.77 | 33.35 | 601,413 | +0.21(+0.62%) |
Mar 26, 2014 | 34.30 | 34.30 | 33.15 | 33.15 | 91,936 | -0.93(-2.72%) |
Mar 25, 2014 | 34.21 | 34.50 | 33.95 | 34.07 | 80,097 | -0.03(-0.10%) |
Mar 24, 2014 | 34.28 | 34.28 | 33.68 | 34.10 | 142,662 | -0.11(-0.31%) |
Mar 21, 2014 | 33.82 | 34.26 | 33.63 | 34.21 | 248,193 | +0.44(+1.30%) |
Mar 20, 2014 | 33.82 | 34.13 | 33.54 | 33.77 | 96,852 | -0.21(-0.61%) |
Mar 19, 2014 | 34.11 | 34.19 | 33.68 | 33.98 | 91,772 | -0.20(-0.58%) |
Mar 18, 2014 | 34.05 | 34.33 | 34.03 | 34.18 | 372,057 | +0.10(+0.29%) |
Mar 17, 2014 | 34.01 | 34.34 | 33.82 | 34.08 | 91,321 | +0.15(+0.44%) |
Mar 14, 2014 | 33.15 | 33.96 | 33.15 | 33.93 | 122,522 | +0.61(+1.83%) |
Mar 13, 2014 | 33.66 | 33.93 | 33.11 | 33.32 | 325,620 | -0.32(-0.95%) |
Mar 12, 2014 | 33.12 | 33.72 | 32.86 | 33.64 | 188,529 | +0.27(+0.81%) |
Mar 11, 2014 | 33.73 | 33.73 | 33.22 | 33.37 | 151,210 | +0.00(+0.00%) |
Mar 10, 2014 | 33.31 | 33.55 | 33.19 | 33.37 | 114,010 | -0.09(-0.27%) |
Mar 07, 2014 | 33.32 | 33.50 | 32.97 | 33.46 | 81,699 | +0.36(+1.09%) |
Mar 06, 2014 | 32.83 | 33.20 | 32.63 | 33.10 | 77,906 | +0.25(+0.75%) |
Mar 05, 2014 | 32.88 | 32.92 | 32.42 | 32.85 | 666,775 | -0.14(-0.42%) |
Mar 04, 2014 | 32.64 | 33.29 | 32.64 | 32.99 | 160,253 | +0.63(+1.93%) |