Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 35.14 | 35.19 | 35.00 | 35.00 | 3,623 | +0.31(+0.89%) |
May 29, 2014 | 34.74 | 34.74 | 34.69 | 34.69 | 1,747 | +0.21(+0.61%) |
May 28, 2014 | 34.20 | 34.48 | 34.20 | 34.48 | 666 | +0.48(+1.41%) |
May 27, 2014 | 34.26 | 34.26 | 34.00 | 34.00 | 1,197 | -0.33(-0.96%) |
May 23, 2014 | 34.33 | 34.33 | 34.33 | 0 | +0.04(+0.12%) | |
May 21, 2014 | 34.29 | 34.29 | 34.29 | 34.29 | 53 | -0.04(-0.12%) |
May 20, 2014 | 34.07 | 34.33 | 34.07 | 34.33 | 3,843 | +0.13(+0.38%) |
May 19, 2014 | 34.00 | 34.20 | 34.00 | 34.20 | 2,862 | +0.53(+1.57%) |
May 16, 2014 | 33.60 | 33.67 | 33.37 | 33.67 | 1,481 | +1.46(+4.53%) |
May 15, 2014 | 33.30 | 33.30 | 32.21 | 32.21 | 11,346 | -1.84(-5.40%) |
May 14, 2014 | 34.15 | 34.15 | 34.05 | 34.05 | 1,651 | +0.09(+0.27%) |
May 13, 2014 | 33.96 | 33.96 | 33.96 | 33.96 | 1,213 | -0.51(-1.48%) |
May 12, 2014 | 34.56 | 34.56 | 34.42 | 34.47 | 1,156 | +0.07(+0.20%) |
May 09, 2014 | 34.34 | 34.40 | 34.34 | 34.40 | 786 | +0.43(+1.27%) |
May 08, 2014 | 33.75 | 33.97 | 33.75 | 33.97 | 621 | -0.28(-0.82%) |
May 07, 2014 | 34.18 | 34.25 | 34.18 | 34.25 | 2,011 | -0.11(-0.32%) |
May 06, 2014 | 34.11 | 34.36 | 34.11 | 34.36 | 1,668 | +0.65(+1.93%) |
May 05, 2014 | 33.71 | 34.13 | 33.71 | 33.71 | 2,125 | -0.29(-0.85%) |
May 02, 2014 | 34.15 | 34.35 | 34.00 | 34.00 | 2,290 | -0.46(-1.33%) |
May 01, 2014 | 34.46 | 34.46 | 34.46 | 34.46 | 421 | +0.30(+0.88%) |
Apr 30, 2014 | 34.40 | 34.40 | 34.16 | 34.16 | 1,002 | +0.05(+0.15%) |
Apr 29, 2014 | 34.11 | 34.11 | 34.11 | 34.11 | 1,370 | -0.13(-0.38%) |
Apr 28, 2014 | 33.95 | 34.24 | 33.95 | 34.24 | 3,361 | -0.01(-0.03%) |
Apr 25, 2014 | 34.25 | 34.25 | 34.25 | 34.25 | 4,428 | +0.30(+0.88%) |
Apr 24, 2014 | 34.24 | 34.39 | 33.95 | 33.95 | 12,783 | -0.30(-0.88%) |
Apr 23, 2014 | 34.19 | 34.25 | 34.19 | 34.25 | 1,510 | +0.30(+0.88%) |
Apr 22, 2014 | 34.04 | 34.04 | 33.95 | 33.95 | 962 | -0.04(-0.12%) |
Apr 21, 2014 | 33.99 | 33.99 | 33.99 | 33.99 | 1,077 | +0.00(+0.00%) |
Apr 17, 2014 | 33.99 | 33.99 | 33.99 | 0 | +0.02(+0.06%) | |
Apr 16, 2014 | 33.97 | 33.97 | 33.97 | 33.97 | 818 | +0.61(+1.83%) |
Apr 15, 2014 | 32.95 | 33.36 | 32.95 | 33.36 | 2,466 | +0.01(+0.03%) |
Apr 14, 2014 | 33.67 | 33.67 | 33.35 | 33.35 | 696 | -0.20(-0.60%) |
Apr 11, 2014 | 33.63 | 33.90 | 33.55 | 33.55 | 0 | -0.10(-0.30%) |
Apr 10, 2014 | 34.09 | 34.09 | 33.65 | 33.65 | 1,401 | -0.41(-1.20%) |
Apr 09, 2014 | 33.78 | 34.06 | 33.78 | 34.06 | 411 | +0.66(+1.98%) |
Apr 08, 2014 | 33.43 | 33.72 | 33.18 | 33.40 | 3,862 | +0.07(+0.21%) |
Apr 07, 2014 | 33.62 | 33.62 | 33.33 | 33.33 | 928 | +0.01(+0.03%) |
Apr 04, 2014 | 33.66 | 33.66 | 33.32 | 33.32 | 0 | +0.17(+0.51%) |
Apr 03, 2014 | 33.15 | 33.15 | 33.15 | 33.15 | 8,281 | -0.22(-0.66%) |
Apr 02, 2014 | 33.37 | 33.37 | 33.37 | 33.37 | 825 | -0.20(-0.60%) |
Apr 01, 2014 | 33.69 | 33.69 | 33.57 | 33.57 | 935 | -0.53(-1.55%) |
Mar 31, 2014 | 34.06 | 34.12 | 34.06 | 34.10 | 1,312 | +0.21(+0.62%) |
Mar 28, 2014 | 33.89 | 33.89 | 33.89 | 33.89 | 0 | +0.04(+0.12%) |
Mar 27, 2014 | 33.85 | 33.85 | 33.84 | 33.85 | 1,236 | +0.02(+0.06%) |
Mar 26, 2014 | 33.83 | 33.83 | 33.83 | 33.83 | 1,182 | +0.23(+0.68%) |
Mar 25, 2014 | 33.50 | 33.60 | 33.28 | 33.60 | 980 | -0.05(-0.15%) |
Mar 24, 2014 | 33.30 | 33.65 | 33.30 | 33.65 | 2,294 | +0.41(+1.23%) |
Mar 21, 2014 | 33.16 | 33.24 | 33.16 | 33.24 | 499 | +0.64(+1.96%) |
Mar 20, 2014 | 32.73 | 32.91 | 32.60 | 32.60 | 3,470 | -0.60(-1.81%) |
Mar 19, 2014 | 32.96 | 33.20 | 32.80 | 33.20 | 1,082 | +0.31(+0.94%) |
Mar 18, 2014 | 32.49 | 32.89 | 32.49 | 32.89 | 464 | +0.70(+2.17%) |
Mar 17, 2014 | 32.25 | 32.25 | 32.19 | 32.19 | 479 | +0.14(+0.44%) |
Mar 14, 2014 | 31.65 | 32.07 | 31.65 | 32.05 | 0 | +0.48(+1.52%) |
Mar 13, 2014 | 32.20 | 32.20 | 31.57 | 31.57 | 1,916 | -0.73(-2.26%) |
Mar 12, 2014 | 32.30 | 32.30 | 32.01 | 32.30 | 1,228 | -0.12(-0.37%) |
Mar 11, 2014 | 31.78 | 32.42 | 31.78 | 32.42 | 3,751 | +0.05(+0.15%) |
Mar 10, 2014 | 32.40 | 32.48 | 32.37 | 32.37 | 1,766 | -0.12(-0.37%) |
Mar 07, 2014 | 32.31 | 32.49 | 32.31 | 32.49 | 0 | +0.14(+0.43%) |
Mar 06, 2014 | 32.42 | 32.42 | 32.34 | 32.35 | 3,389 | +0.65(+2.05%) |
Mar 05, 2014 | 32.00 | 32.07 | 31.70 | 31.70 | 11,756 | +0.05(+0.16%) |
Mar 04, 2014 | 32.03 | 32.03 | 31.65 | 31.65 | 1,739 | +0.17(+0.54%) |