Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 34.47 | 34.81 | 34.38 | 34.76 | 1,028,226 | +0.17(+0.50%) |
May 29, 2014 | 34.77 | 34.83 | 34.46 | 34.59 | 565,299 | +0.30(+0.87%) |
May 28, 2014 | 34.24 | 34.42 | 34.13 | 34.29 | 625,261 | +0.24(+0.70%) |
May 27, 2014 | 33.60 | 34.13 | 33.50 | 34.05 | 1,279,508 | +0.53(+1.57%) |
May 23, 2014 | 33.20 | 33.52 | 33.52 | 33.52 | 1,015,865 | +0.54(+1.63%) |
May 22, 2014 | 32.93 | 33.04 | 32.84 | 32.99 | 797,720 | +0.28(+0.85%) |
May 21, 2014 | 32.84 | 32.94 | 32.44 | 32.71 | 1,301,867 | +0.31(+0.95%) |
May 20, 2014 | 32.53 | 33.00 | 32.33 | 32.40 | 2,085,451 | +0.18(+0.57%) |
May 19, 2014 | 32.12 | 32.38 | 32.12 | 32.22 | 619,425 | -0.12(-0.39%) |
May 16, 2014 | 32.52 | 32.52 | 32.19 | 32.34 | 430,614 | +0.02(+0.06%) |
May 15, 2014 | 32.78 | 33.01 | 32.24 | 32.32 | 967,638 | -0.41(-1.26%) |
May 14, 2014 | 33.04 | 33.17 | 32.73 | 32.74 | 717,993 | -0.35(-1.07%) |
May 13, 2014 | 33.05 | 33.28 | 32.95 | 33.09 | 882,562 | -0.04(-0.12%) |
May 12, 2014 | 33.03 | 33.32 | 32.80 | 33.13 | 1,010,919 | +0.27(+0.82%) |
May 09, 2014 | 33.35 | 33.46 | 32.85 | 32.86 | 597,354 | -0.53(-1.58%) |
May 08, 2014 | 33.59 | 33.89 | 33.36 | 33.39 | 889,341 | -0.16(-0.49%) |
May 07, 2014 | 33.49 | 33.75 | 33.06 | 33.55 | 1,214,854 | +0.19(+0.57%) |
May 06, 2014 | 33.18 | 33.49 | 33.02 | 33.36 | 2,292,930 | +0.29(+0.87%) |
May 05, 2014 | 33.22 | 33.48 | 32.80 | 33.07 | 706,836 | -0.41(-1.23%) |
May 02, 2014 | 33.10 | 33.72 | 32.86 | 33.49 | 911,701 | +0.47(+1.42%) |
May 01, 2014 | 33.11 | 33.34 | 32.82 | 33.02 | 731,264 | +0.02(+0.06%) |
Apr 30, 2014 | 33.45 | 33.67 | 32.54 | 33.00 | 1,762,615 | -0.10(-0.29%) |
Apr 29, 2014 | 33.03 | 33.59 | 32.67 | 33.09 | 1,977,591 | +0.69(+2.13%) |
Apr 28, 2014 | 32.59 | 32.65 | 31.82 | 32.40 | 1,579,969 | -0.25(-0.76%) |
Apr 25, 2014 | 32.54 | 32.91 | 32.29 | 32.65 | 1,525,842 | +0.01(+0.03%) |
Apr 24, 2014 | 33.05 | 33.05 | 32.39 | 32.64 | 654,037 | -0.12(-0.38%) |
Apr 23, 2014 | 32.35 | 32.91 | 31.97 | 32.76 | 1,282,490 | +0.59(+1.84%) |
Apr 22, 2014 | 33.04 | 33.15 | 32.09 | 32.17 | 2,269,679 | -1.48(-4.40%) |
Apr 21, 2014 | 34.73 | 34.73 | 33.42 | 33.65 | 489,591 | +0.38(+1.15%) |
Apr 17, 2014 | 33.06 | 33.27 | 33.27 | 33.27 | 1,631,155 | +0.31(+0.93%) |
Apr 16, 2014 | 32.58 | 33.35 | 32.48 | 32.96 | 1,218,883 | +0.77(+2.41%) |
Apr 15, 2014 | 32.55 | 32.72 | 31.66 | 32.19 | 1,287,819 | -0.52(-1.58%) |
Apr 14, 2014 | 33.21 | 33.21 | 32.60 | 32.71 | 829,353 | -0.40(-1.21%) |
Apr 11, 2014 | 33.16 | 33.43 | 32.95 | 33.11 | 759,615 | -0.08(-0.23%) |
Apr 10, 2014 | 33.78 | 33.84 | 33.16 | 33.18 | 780,847 | -0.48(-1.42%) |
Apr 09, 2014 | 33.02 | 33.93 | 32.91 | 33.66 | 1,166,794 | +0.43(+1.29%) |
Apr 08, 2014 | 33.94 | 34.03 | 33.12 | 33.23 | 668,215 | -0.07(-0.20%) |
Apr 07, 2014 | 33.61 | 33.64 | 33.06 | 33.30 | 989,667 | -0.37(-1.11%) |
Apr 04, 2014 | 34.50 | 34.88 | 33.66 | 33.67 | 1,373,397 | -0.26(-0.76%) |
Apr 03, 2014 | 34.26 | 34.26 | 33.72 | 33.93 | 839,790 | -0.33(-0.98%) |
Apr 02, 2014 | 34.41 | 34.56 | 34.10 | 34.26 | 1,221,739 | +0.01(+0.03%) |
Apr 01, 2014 | 34.10 | 34.28 | 33.95 | 34.25 | 670,039 | +0.33(+0.99%) |
Mar 31, 2014 | 34.02 | 34.31 | 33.89 | 33.92 | 640,186 | -0.03(-0.08%) |
Mar 28, 2014 | 34.08 | 34.75 | 33.71 | 33.95 | 1,077,046 | +0.15(+0.45%) |
Mar 27, 2014 | 33.66 | 34.03 | 33.06 | 33.80 | 1,168,483 | +0.93(+2.82%) |
Mar 26, 2014 | 33.14 | 33.81 | 32.87 | 32.87 | 937,342 | -0.15(-0.46%) |
Mar 25, 2014 | 32.72 | 33.08 | 32.47 | 33.02 | 744,710 | +0.72(+2.22%) |
Mar 24, 2014 | 32.68 | 32.70 | 32.09 | 32.30 | 749,854 | -0.04(-0.12%) |
Mar 21, 2014 | 32.19 | 33.05 | 32.18 | 32.34 | 797,299 | -0.07(-0.21%) |
Mar 20, 2014 | 32.29 | 32.62 | 31.94 | 32.41 | 583,964 | +0.18(+0.56%) |
Mar 19, 2014 | 32.68 | 32.87 | 32.06 | 32.23 | 796,392 | -0.27(-0.82%) |
Mar 18, 2014 | 31.84 | 32.59 | 31.83 | 32.50 | 898,433 | +0.69(+2.16%) |
Mar 17, 2014 | 31.71 | 32.12 | 31.50 | 31.81 | 797,155 | +0.16(+0.51%) |
Mar 14, 2014 | 31.46 | 32.01 | 31.35 | 31.65 | 890,617 | +0.01(+0.03%) |
Mar 13, 2014 | 33.00 | 33.00 | 31.50 | 31.64 | 1,020,113 | -0.98(-3.01%) |
Mar 12, 2014 | 32.64 | 32.79 | 32.42 | 32.62 | 662,049 | -0.06(-0.18%) |
Mar 11, 2014 | 32.89 | 33.23 | 32.39 | 32.68 | 823,543 | -0.08(-0.23%) |
Mar 10, 2014 | 33.38 | 33.46 | 32.70 | 32.75 | 1,029,051 | -0.43(-1.29%) |
Mar 07, 2014 | 33.63 | 33.63 | 33.07 | 33.18 | 1,224,078 | -0.46(-1.36%) |
Mar 06, 2014 | 34.29 | 34.35 | 33.53 | 33.64 | 1,605,640 | -0.57(-1.67%) |
Mar 05, 2014 | 34.62 | 34.90 | 34.06 | 34.21 | 809,285 | -0.27(-0.77%) |
Mar 04, 2014 | 34.22 | 34.59 | 33.87 | 34.48 | 1,031,524 | +0.58(+1.72%) |