Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 34.95 | 35.00 | 34.64 | 34.86 | 582,749 | -0.29(-0.84%) |
May 29, 2014 | 35.26 | 35.35 | 34.80 | 35.15 | 498,706 | -0.07(-0.20%) |
May 28, 2014 | 35.28 | 35.52 | 35.20 | 35.22 | 672,657 | -0.02(-0.04%) |
May 27, 2014 | 35.40 | 35.43 | 35.21 | 35.24 | 815,608 | +0.02(+0.07%) |
May 23, 2014 | 35.16 | 35.22 | 35.22 | 35.22 | 685,049 | -0.01(-0.03%) |
May 22, 2014 | 35.49 | 35.60 | 35.04 | 35.23 | 289,666 | -0.18(-0.51%) |
May 21, 2014 | 35.37 | 35.66 | 35.20 | 35.41 | 444,921 | +0.14(+0.39%) |
May 20, 2014 | 35.76 | 35.89 | 35.08 | 35.27 | 808,733 | -0.68(-1.89%) |
May 19, 2014 | 35.71 | 36.15 | 35.69 | 35.95 | 552,389 | +0.09(+0.26%) |
May 16, 2014 | 35.83 | 35.98 | 35.62 | 35.86 | 324,128 | +0.02(+0.04%) |
May 15, 2014 | 36.02 | 36.10 | 35.17 | 35.84 | 843,112 | -0.26(-0.73%) |
May 14, 2014 | 36.71 | 36.71 | 36.02 | 36.11 | 566,658 | -0.57(-1.56%) |
May 13, 2014 | 36.99 | 36.99 | 36.55 | 36.68 | 710,158 | -0.20(-0.55%) |
May 12, 2014 | 36.82 | 37.06 | 36.65 | 36.88 | 1,259,989 | +0.27(+0.74%) |
May 09, 2014 | 36.45 | 36.70 | 36.24 | 36.61 | 693,547 | +0.05(+0.15%) |
May 08, 2014 | 36.90 | 37.19 | 36.46 | 36.55 | 672,615 | -0.30(-0.82%) |
May 07, 2014 | 36.82 | 37.14 | 36.49 | 36.85 | 660,745 | +0.10(+0.27%) |
May 06, 2014 | 37.04 | 37.10 | 36.69 | 36.75 | 349,213 | -0.39(-1.04%) |
May 05, 2014 | 36.97 | 37.37 | 36.69 | 37.14 | 692,586 | +0.05(+0.15%) |
May 02, 2014 | 37.86 | 37.86 | 37.08 | 37.09 | 994,361 | -0.32(-0.87%) |
May 01, 2014 | 35.68 | 37.97 | 35.68 | 37.41 | 1,341,592 | +1.38(+3.83%) |
Apr 30, 2014 | 35.19 | 36.08 | 35.08 | 36.03 | 1,176,357 | +0.83(+2.37%) |
Apr 29, 2014 | 35.44 | 35.56 | 35.15 | 35.20 | 655,838 | -0.08(-0.22%) |
Apr 28, 2014 | 35.61 | 35.68 | 34.76 | 35.27 | 597,380 | -0.22(-0.61%) |
Apr 25, 2014 | 35.92 | 36.04 | 35.37 | 35.49 | 586,506 | -0.55(-1.52%) |
Apr 24, 2014 | 35.68 | 36.31 | 35.41 | 36.04 | 836,094 | +0.56(+1.59%) |
Apr 23, 2014 | 35.53 | 35.81 | 35.43 | 35.47 | 400,313 | -0.12(-0.35%) |
Apr 22, 2014 | 35.27 | 35.92 | 35.26 | 35.60 | 654,863 | +0.24(+0.68%) |
Apr 21, 2014 | 35.72 | 35.74 | 35.10 | 35.36 | 495,559 | -0.21(-0.59%) |
Apr 17, 2014 | 35.26 | 35.57 | 35.57 | 35.57 | 789,992 | +0.34(+0.96%) |
Apr 16, 2014 | 34.31 | 35.26 | 34.19 | 35.23 | 896,586 | +1.12(+3.28%) |
Apr 15, 2014 | 34.24 | 34.55 | 33.49 | 34.11 | 528,895 | -0.25(-0.72%) |
Apr 14, 2014 | 34.63 | 34.63 | 34.11 | 34.36 | 510,681 | +0.02(+0.05%) |
Apr 11, 2014 | 35.08 | 35.17 | 34.31 | 34.34 | 1,310,971 | -0.89(-2.52%) |
Apr 10, 2014 | 35.21 | 35.68 | 35.02 | 35.23 | 1,577,847 | +0.00(+0.00%) |
Apr 09, 2014 | 33.88 | 35.32 | 33.84 | 35.23 | 1,599,025 | +1.54(+4.58%) |
Apr 08, 2014 | 33.08 | 33.87 | 32.99 | 33.69 | 872,643 | +0.57(+1.72%) |
Apr 07, 2014 | 33.77 | 34.09 | 32.89 | 33.12 | 2,376,314 | -1.62(-4.66%) |
Apr 04, 2014 | 35.65 | 35.69 | 34.68 | 34.73 | 925,888 | -0.75(-2.11%) |
Apr 03, 2014 | 35.04 | 35.68 | 34.95 | 35.48 | 1,423,665 | +0.50(+1.43%) |
Apr 02, 2014 | 34.53 | 35.08 | 34.47 | 34.98 | 757,938 | +0.52(+1.52%) |
Apr 01, 2014 | 34.26 | 34.73 | 34.16 | 34.46 | 1,017,624 | +0.30(+0.88%) |
Mar 31, 2014 | 33.76 | 34.20 | 33.65 | 34.16 | 575,282 | +0.59(+1.77%) |
Mar 28, 2014 | 33.61 | 33.84 | 33.49 | 33.56 | 577,726 | +0.01(+0.02%) |
Mar 27, 2014 | 33.98 | 34.11 | 33.27 | 33.55 | 940,042 | -0.64(-1.87%) |
Mar 26, 2014 | 34.42 | 34.58 | 34.19 | 34.19 | 1,016,680 | -0.04(-0.11%) |
Mar 25, 2014 | 33.86 | 34.33 | 33.79 | 34.23 | 1,106,945 | +0.50(+1.49%) |
Mar 24, 2014 | 33.70 | 33.81 | 33.52 | 33.73 | 891,361 | +0.15(+0.44%) |
Mar 21, 2014 | 33.61 | 33.85 | 33.45 | 33.59 | 2,227,858 | +0.13(+0.39%) |
Mar 20, 2014 | 33.67 | 33.81 | 33.22 | 33.45 | 1,370,883 | -0.31(-0.91%) |
Mar 19, 2014 | 34.13 | 34.19 | 33.63 | 33.76 | 508,161 | -0.42(-1.22%) |
Mar 18, 2014 | 34.16 | 34.33 | 33.96 | 34.18 | 546,042 | +0.09(+0.27%) |
Mar 17, 2014 | 33.68 | 34.15 | 33.68 | 34.09 | 745,163 | +0.54(+1.61%) |
Mar 14, 2014 | 33.88 | 34.03 | 33.42 | 33.55 | 1,212,773 | -0.39(-1.16%) |
Mar 13, 2014 | 34.40 | 34.60 | 33.77 | 33.94 | 1,945,411 | -0.45(-1.32%) |
Mar 12, 2014 | 34.12 | 34.43 | 34.02 | 34.40 | 812,172 | +0.08(+0.25%) |
Mar 11, 2014 | 34.33 | 34.43 | 34.11 | 34.31 | 946,045 | -0.02(-0.07%) |
Mar 10, 2014 | 34.78 | 34.90 | 34.23 | 34.33 | 516,382 | -0.45(-1.31%) |
Mar 07, 2014 | 34.97 | 35.07 | 34.66 | 34.79 | 490,695 | +0.02(+0.04%) |
Mar 06, 2014 | 34.49 | 34.83 | 34.49 | 34.77 | 761,598 | +0.29(+0.85%) |
Mar 05, 2014 | 34.26 | 34.48 | 33.96 | 34.48 | 1,072,187 | +0.32(+0.93%) |
Mar 04, 2014 | 34.03 | 34.43 | 33.96 | 34.16 | 499,988 | +0.65(+1.93%) |