Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 32.89 | 33.06 | 32.88 | 33.04 | 7,499 | +0.07(+0.21%) |
May 29, 2014 | 32.81 | 32.98 | 32.81 | 32.97 | 12,432 | +0.30(+0.93%) |
May 28, 2014 | 32.60 | 32.74 | 32.59 | 32.67 | 2,636 | -0.06(-0.18%) |
May 27, 2014 | 32.50 | 32.74 | 32.50 | 32.73 | 18,107 | +0.34(+1.04%) |
May 23, 2014 | 32.14 | 32.39 | 32.39 | 32.39 | 8,044 | +0.15(+0.45%) |
May 22, 2014 | 32.01 | 32.24 | 32.01 | 32.24 | 9,933 | +0.36(+1.13%) |
May 21, 2014 | 31.86 | 31.91 | 31.83 | 31.88 | 3,434 | +0.30(+0.94%) |
May 20, 2014 | 31.88 | 31.92 | 31.48 | 31.59 | 40,107 | -0.23(-0.72%) |
May 19, 2014 | 31.82 | 31.90 | 31.74 | 31.82 | 16,382 | +0.23(+0.73%) |
May 16, 2014 | 31.52 | 31.65 | 31.52 | 31.59 | 16,261 | -0.08(-0.26%) |
May 15, 2014 | 31.74 | 31.87 | 31.55 | 31.67 | 9,689 | -0.43(-1.33%) |
May 14, 2014 | 32.01 | 32.17 | 32.01 | 32.10 | 9,430 | +0.06(+0.18%) |
May 13, 2014 | 31.80 | 32.04 | 31.80 | 32.04 | 15,342 | +0.43(+1.35%) |
May 12, 2014 | 31.73 | 31.81 | 31.50 | 31.61 | 61,292 | +0.16(+0.50%) |
May 09, 2014 | 31.50 | 31.59 | 31.32 | 31.46 | 5,130 | -0.13(-0.42%) |
May 08, 2014 | 31.67 | 31.85 | 31.59 | 31.59 | 21,244 | -0.30(-0.93%) |
May 07, 2014 | 32.05 | 32.05 | 31.71 | 31.88 | 19,916 | -0.17(-0.54%) |
May 06, 2014 | 32.23 | 32.27 | 32.05 | 32.06 | 3,297 | -0.29(-0.89%) |
May 05, 2014 | 32.38 | 32.38 | 32.19 | 32.34 | 9,102 | -0.13(-0.40%) |
May 02, 2014 | 32.73 | 32.73 | 32.31 | 32.47 | 23,499 | -0.22(-0.68%) |
May 01, 2014 | 32.63 | 32.84 | 32.59 | 32.69 | 14,929 | +0.27(+0.83%) |
Apr 30, 2014 | 32.45 | 32.55 | 32.29 | 32.42 | 41,358 | -0.02(-0.07%) |
Apr 29, 2014 | 32.58 | 32.58 | 32.26 | 32.45 | 26,379 | +0.12(+0.37%) |
Apr 28, 2014 | 32.19 | 32.35 | 32.00 | 32.33 | 37,840 | +0.07(+0.20%) |
Apr 25, 2014 | 32.20 | 32.32 | 32.11 | 32.26 | 62,300 | -0.41(-1.26%) |
Apr 24, 2014 | 32.86 | 32.86 | 32.54 | 32.67 | 22,725 | -0.25(-0.75%) |
Apr 23, 2014 | 33.22 | 33.22 | 32.90 | 32.92 | 7,021 | -0.24(-0.72%) |
Apr 22, 2014 | 33.02 | 33.26 | 32.94 | 33.15 | 33,492 | +0.15(+0.45%) |
Apr 21, 2014 | 33.01 | 33.01 | 32.75 | 33.01 | 21,451 | +0.14(+0.42%) |
Apr 17, 2014 | 32.88 | 32.87 | 32.87 | 32.87 | 5,606 | -0.01(-0.02%) |
Apr 16, 2014 | 32.40 | 32.88 | 32.40 | 32.88 | 58,428 | +0.83(+2.58%) |
Apr 15, 2014 | 32.15 | 32.27 | 31.73 | 32.05 | 34,042 | -0.23(-0.71%) |
Apr 14, 2014 | 32.28 | 32.65 | 32.28 | 32.28 | 30,439 | +0.10(+0.31%) |
Apr 11, 2014 | 32.16 | 32.58 | 32.16 | 32.18 | 28,821 | -0.24(-0.73%) |
Apr 10, 2014 | 32.98 | 32.98 | 32.30 | 32.42 | 33,774 | -0.72(-2.17%) |
Apr 09, 2014 | 32.97 | 33.13 | 32.76 | 33.13 | 32,714 | +0.17(+0.52%) |
Apr 08, 2014 | 32.74 | 32.99 | 32.62 | 32.96 | 22,440 | +0.11(+0.34%) |
Apr 07, 2014 | 32.99 | 33.22 | 32.77 | 32.85 | 16,460 | -0.24(-0.72%) |
Apr 04, 2014 | 33.62 | 33.62 | 33.08 | 33.09 | 13,558 | -0.37(-1.10%) |
Apr 03, 2014 | 33.64 | 33.64 | 33.28 | 33.46 | 17,308 | +0.11(+0.32%) |
Apr 02, 2014 | 33.52 | 33.56 | 33.20 | 33.35 | 40,344 | +0.08(+0.25%) |
Apr 01, 2014 | 33.06 | 33.31 | 32.88 | 33.27 | 54,207 | -0.53(-1.58%) |
Mar 31, 2014 | 32.71 | 33.80 | 32.65 | 33.80 | 77,443 | +1.30(+3.99%) |
Mar 28, 2014 | 32.20 | 32.59 | 32.20 | 32.51 | 10,746 | +0.46(+1.43%) |
Mar 27, 2014 | 31.73 | 32.05 | 31.73 | 32.05 | 7,844 | +0.17(+0.54%) |
Mar 26, 2014 | 31.86 | 32.13 | 31.82 | 31.87 | 18,566 | +0.34(+1.07%) |
Mar 25, 2014 | 31.48 | 31.73 | 31.40 | 31.54 | 18,820 | +0.14(+0.45%) |
Mar 24, 2014 | 31.76 | 31.76 | 31.16 | 31.40 | 5,047 | -0.19(-0.59%) |
Mar 21, 2014 | 31.98 | 31.98 | 31.42 | 31.59 | 7,183 | -0.11(-0.34%) |
Mar 20, 2014 | 31.73 | 31.73 | 31.40 | 31.69 | 12,015 | -0.22(-0.69%) |
Mar 19, 2014 | 32.05 | 32.16 | 31.77 | 31.91 | 12,316 | -0.18(-0.56%) |
Mar 18, 2014 | 32.06 | 32.22 | 31.81 | 32.09 | 24,560 | +0.23(+0.73%) |
Mar 17, 2014 | 31.68 | 31.95 | 31.47 | 31.86 | 12,562 | +0.53(+1.69%) |
Mar 14, 2014 | 31.31 | 31.50 | 31.20 | 31.33 | 24,344 | -0.03(-0.10%) |
Mar 13, 2014 | 31.98 | 32.16 | 31.31 | 31.36 | 68,441 | -0.61(-1.92%) |
Mar 12, 2014 | 31.81 | 32.07 | 31.54 | 31.98 | 5,274 | -0.11(-0.33%) |
Mar 11, 2014 | 32.44 | 32.62 | 32.09 | 32.09 | 8,960 | -0.15(-0.47%) |
Mar 10, 2014 | 32.29 | 32.36 | 32.17 | 32.24 | 7,089 | -0.40(-1.24%) |
Mar 07, 2014 | 32.90 | 32.90 | 32.59 | 32.64 | 12,759 | -0.39(-1.17%) |
Mar 06, 2014 | 32.94 | 33.12 | 32.94 | 33.03 | 10,340 | +0.44(+1.36%) |
Mar 05, 2014 | 32.58 | 32.84 | 32.58 | 32.59 | 8,866 | -0.09(-0.29%) |
Mar 04, 2014 | 32.54 | 32.77 | 32.54 | 32.68 | 5,251 | +0.55(+1.72%) |