Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 33.14 | 33.26 | 33.08 | 33.10 | 2,865,531 | -0.27(-0.81%) |
May 29, 2014 | 33.34 | 33.47 | 33.27 | 33.37 | 2,822,787 | +0.37(+1.12%) |
May 28, 2014 | 33.20 | 33.40 | 33.01 | 33.01 | 3,679,187 | -0.72(-2.15%) |
May 27, 2014 | 33.93 | 33.93 | 33.67 | 33.73 | 4,817,065 | +0.07(+0.22%) |
May 23, 2014 | 33.75 | 33.66 | 33.66 | 33.66 | 2,419,723 | -0.22(-0.65%) |
May 22, 2014 | 33.91 | 33.98 | 33.83 | 33.87 | 1,524,282 | -0.08(-0.22%) |
May 21, 2014 | 33.81 | 34.06 | 33.77 | 33.95 | 2,479,628 | +0.37(+1.11%) |
May 20, 2014 | 33.64 | 33.71 | 33.51 | 33.58 | 2,954,417 | -0.08(-0.24%) |
May 19, 2014 | 33.63 | 33.77 | 33.55 | 33.66 | 4,554,186 | -0.36(-1.06%) |
May 16, 2014 | 33.96 | 34.12 | 33.93 | 34.02 | 3,870,851 | -0.04(-0.11%) |
May 15, 2014 | 33.86 | 34.10 | 33.82 | 34.05 | 6,685,022 | +0.18(+0.54%) |
May 14, 2014 | 33.60 | 33.94 | 33.43 | 33.87 | 9,356,313 | +0.19(+0.57%) |
May 13, 2014 | 33.31 | 33.69 | 33.30 | 33.68 | 11,102,920 | +0.23(+0.69%) |
May 12, 2014 | 33.26 | 33.46 | 33.20 | 33.45 | 8,527,957 | +0.09(+0.27%) |
May 09, 2014 | 33.18 | 33.38 | 33.04 | 33.36 | 4,443,514 | +0.05(+0.16%) |
May 08, 2014 | 33.26 | 33.40 | 33.19 | 33.30 | 4,967,530 | -0.33(-0.99%) |
May 07, 2014 | 33.56 | 33.69 | 33.44 | 33.64 | 4,310,835 | +0.02(+0.05%) |
May 06, 2014 | 33.58 | 33.75 | 33.53 | 33.62 | 5,132,990 | +0.08(+0.23%) |
May 05, 2014 | 33.29 | 33.55 | 33.10 | 33.54 | 3,230,333 | +0.10(+0.29%) |
May 02, 2014 | 33.38 | 33.52 | 33.25 | 33.44 | 2,902,067 | -0.16(-0.49%) |
May 01, 2014 | 33.56 | 33.72 | 33.50 | 33.61 | 2,835,953 | +0.02(+0.05%) |
Apr 30, 2014 | 33.64 | 33.73 | 33.16 | 33.59 | 6,238,312 | -0.62(-1.81%) |
Apr 29, 2014 | 33.78 | 34.26 | 33.77 | 34.21 | 6,666,842 | +0.23(+0.68%) |
Apr 28, 2014 | 33.99 | 34.04 | 33.54 | 33.98 | 5,137,683 | +0.15(+0.45%) |
Apr 25, 2014 | 33.80 | 33.86 | 33.56 | 33.83 | 3,465,007 | +0.15(+0.45%) |
Apr 24, 2014 | 33.77 | 33.78 | 33.49 | 33.67 | 4,035,975 | +0.22(+0.67%) |
Apr 23, 2014 | 33.67 | 33.68 | 33.34 | 33.45 | 3,651,423 | -0.10(-0.29%) |
Apr 22, 2014 | 33.68 | 33.75 | 33.49 | 33.55 | 8,667,287 | +1.32(+4.10%) |
Apr 21, 2014 | 31.96 | 32.26 | 31.90 | 32.22 | 2,698,313 | +0.37(+1.16%) |
Apr 17, 2014 | 31.75 | 31.85 | 31.85 | 31.85 | 3,658,563 | -0.19(-0.59%) |
Apr 16, 2014 | 31.93 | 32.05 | 31.81 | 32.04 | 4,199,509 | +0.30(+0.96%) |
Apr 15, 2014 | 31.64 | 31.77 | 31.36 | 31.74 | 3,017,812 | +0.29(+0.93%) |
Apr 14, 2014 | 31.41 | 31.51 | 31.25 | 31.45 | 3,635,742 | +0.05(+0.15%) |
Apr 11, 2014 | 31.38 | 31.70 | 31.36 | 31.40 | 5,409,115 | -0.48(-1.50%) |
Apr 10, 2014 | 32.39 | 32.47 | 31.83 | 31.88 | 3,812,131 | -0.53(-1.63%) |
Apr 09, 2014 | 32.17 | 32.41 | 32.03 | 32.41 | 4,081,020 | +0.75(+2.36%) |
Apr 08, 2014 | 31.67 | 31.79 | 31.56 | 31.66 | 5,369,771 | +0.39(+1.24%) |
Apr 07, 2014 | 31.54 | 31.56 | 31.17 | 31.27 | 5,911,446 | -0.36(-1.13%) |
Apr 04, 2014 | 31.99 | 32.02 | 31.61 | 31.63 | 4,642,073 | -0.35(-1.10%) |
Apr 03, 2014 | 32.01 | 32.05 | 31.81 | 31.98 | 3,573,996 | -0.17(-0.53%) |
Apr 02, 2014 | 32.11 | 32.20 | 32.04 | 32.15 | 5,039,487 | -0.18(-0.56%) |
Apr 01, 2014 | 32.05 | 32.38 | 32.01 | 32.33 | 4,182,054 | -0.08(-0.24%) |
Mar 31, 2014 | 32.47 | 32.50 | 32.20 | 32.41 | 4,258,078 | -0.29(-0.87%) |
Mar 28, 2014 | 32.82 | 33.04 | 32.59 | 32.70 | 2,556,640 | -0.01(-0.04%) |
Mar 27, 2014 | 32.64 | 32.77 | 32.47 | 32.71 | 4,016,950 | +0.20(+0.62%) |
Mar 26, 2014 | 32.73 | 32.84 | 32.49 | 32.51 | 3,235,985 | -0.18(-0.56%) |
Mar 25, 2014 | 32.53 | 32.81 | 32.46 | 32.69 | 3,929,901 | +0.55(+1.70%) |
Mar 24, 2014 | 32.40 | 32.41 | 31.91 | 32.15 | 3,249,601 | -0.05(-0.15%) |
Mar 21, 2014 | 32.58 | 32.73 | 32.18 | 32.19 | 4,777,000 | -0.58(-1.76%) |
Mar 20, 2014 | 32.59 | 32.80 | 32.57 | 32.77 | 3,767,207 | -0.42(-1.26%) |
Mar 19, 2014 | 33.28 | 33.59 | 33.02 | 33.19 | 2,463,434 | -0.02(-0.07%) |
Mar 18, 2014 | 33.10 | 33.36 | 33.10 | 33.21 | 2,094,028 | +0.12(+0.37%) |
Mar 17, 2014 | 32.95 | 33.24 | 32.95 | 33.09 | 2,439,612 | +0.19(+0.59%) |
Mar 14, 2014 | 33.02 | 33.09 | 32.86 | 32.90 | 2,656,629 | -0.08(-0.24%) |
Mar 13, 2014 | 33.46 | 33.46 | 32.95 | 32.98 | 4,281,188 | -0.38(-1.13%) |
Mar 12, 2014 | 33.27 | 33.50 | 33.26 | 33.35 | 3,321,015 | -0.41(-1.20%) |
Mar 11, 2014 | 33.79 | 33.94 | 33.66 | 33.76 | 3,010,718 | -0.12(-0.34%) |
Mar 10, 2014 | 33.64 | 33.89 | 33.59 | 33.87 | 3,115,025 | +0.19(+0.56%) |
Mar 07, 2014 | 33.72 | 33.77 | 33.44 | 33.69 | 3,587,498 | -0.19(-0.57%) |
Mar 06, 2014 | 34.15 | 34.17 | 33.85 | 33.88 | 3,558,497 | -0.35(-1.03%) |
Mar 05, 2014 | 34.18 | 34.34 | 34.13 | 34.23 | 2,784,629 | +0.00(+0.00%) |
Mar 04, 2014 | 34.15 | 34.34 | 34.10 | 34.23 | 3,696,940 | +0.38(+1.13%) |