Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 33.85 | 34.43 | 33.83 | 34.26 | 69,956 | +0.38(+1.12%) |
May 29, 2014 | 33.65 | 33.93 | 33.64 | 33.88 | 168,939 | +0.13(+0.40%) |
May 28, 2014 | 33.85 | 33.88 | 33.67 | 33.74 | 91,566 | -0.29(-0.87%) |
May 27, 2014 | 34.31 | 34.33 | 34.01 | 34.04 | 111,566 | -0.13(-0.37%) |
May 23, 2014 | 33.95 | 34.17 | 34.17 | 34.17 | 170,562 | +0.08(+0.25%) |
May 22, 2014 | 33.93 | 34.22 | 33.87 | 34.08 | 65,446 | +0.07(+0.20%) |
May 21, 2014 | 33.93 | 34.03 | 33.74 | 34.01 | 178,698 | +0.48(+1.43%) |
May 20, 2014 | 33.70 | 33.76 | 33.36 | 33.53 | 384,948 | +0.66(+2.01%) |
May 19, 2014 | 32.29 | 32.89 | 32.28 | 32.87 | 471,999 | +0.29(+0.90%) |
May 16, 2014 | 32.41 | 32.61 | 32.32 | 32.58 | 251,457 | -0.45(-1.37%) |
May 15, 2014 | 33.22 | 33.22 | 32.86 | 33.03 | 110,841 | -0.43(-1.28%) |
May 14, 2014 | 33.88 | 33.94 | 33.45 | 33.46 | 89,967 | -0.61(-1.79%) |
May 13, 2014 | 34.29 | 34.29 | 33.95 | 34.07 | 58,833 | -0.18(-0.51%) |
May 12, 2014 | 33.94 | 34.33 | 33.94 | 34.24 | 115,967 | +0.42(+1.24%) |
May 09, 2014 | 34.01 | 34.01 | 33.68 | 33.83 | 69,972 | -0.02(-0.05%) |
May 08, 2014 | 34.07 | 34.22 | 33.76 | 33.84 | 82,490 | -0.17(-0.49%) |
May 07, 2014 | 33.99 | 34.17 | 33.86 | 34.01 | 140,656 | +0.13(+0.37%) |
May 06, 2014 | 34.14 | 34.21 | 33.83 | 33.89 | 336,654 | +0.44(+1.33%) |
May 05, 2014 | 33.15 | 33.46 | 32.91 | 33.44 | 117,117 | +0.06(+0.18%) |
May 02, 2014 | 33.48 | 33.56 | 33.26 | 33.38 | 281,739 | +0.40(+1.22%) |
May 01, 2014 | 33.30 | 33.42 | 32.96 | 32.98 | 200,838 | -0.41(-1.23%) |
Apr 30, 2014 | 33.41 | 33.54 | 33.35 | 33.39 | 101,018 | -0.03(-0.10%) |
Apr 29, 2014 | 32.81 | 33.61 | 32.81 | 33.42 | 162,072 | +0.65(+1.99%) |
Apr 28, 2014 | 32.39 | 32.85 | 32.18 | 32.77 | 188,405 | +0.28(+0.85%) |
Apr 25, 2014 | 32.55 | 32.71 | 32.42 | 32.50 | 53,368 | -0.03(-0.10%) |
Apr 24, 2014 | 32.41 | 32.58 | 32.14 | 32.53 | 171,492 | +0.50(+1.57%) |
Apr 23, 2014 | 32.03 | 32.20 | 31.94 | 32.03 | 115,789 | +0.15(+0.47%) |
Apr 22, 2014 | 31.83 | 32.09 | 31.78 | 31.88 | 72,073 | +0.29(+0.93%) |
Apr 21, 2014 | 31.66 | 31.75 | 31.46 | 31.58 | 57,239 | -0.05(-0.16%) |
Apr 17, 2014 | 31.30 | 31.63 | 31.63 | 31.63 | 129,919 | +0.54(+1.72%) |
Apr 16, 2014 | 30.91 | 31.11 | 30.89 | 31.10 | 51,700 | +0.34(+1.12%) |
Apr 15, 2014 | 30.86 | 30.90 | 30.41 | 30.76 | 123,366 | -0.10(-0.33%) |
Apr 14, 2014 | 30.78 | 30.99 | 30.70 | 30.86 | 248,610 | -0.60(-1.91%) |
Apr 11, 2014 | 31.38 | 31.62 | 31.29 | 31.46 | 174,629 | -0.47(-1.47%) |
Apr 10, 2014 | 32.53 | 32.63 | 31.93 | 31.93 | 120,177 | -0.76(-2.33%) |
Apr 09, 2014 | 32.63 | 32.81 | 32.40 | 32.69 | 83,277 | +0.08(+0.23%) |
Apr 08, 2014 | 32.63 | 32.74 | 32.47 | 32.61 | 80,896 | +0.17(+0.52%) |
Apr 07, 2014 | 32.61 | 32.78 | 32.40 | 32.45 | 211,184 | +0.05(+0.15%) |
Apr 04, 2014 | 32.96 | 33.07 | 32.30 | 32.40 | 242,025 | -0.42(-1.27%) |
Apr 03, 2014 | 32.66 | 32.83 | 32.55 | 32.81 | 158,694 | +0.51(+1.58%) |
Apr 02, 2014 | 32.20 | 32.35 | 31.90 | 32.30 | 125,717 | -0.20(-0.62%) |
Apr 01, 2014 | 32.10 | 32.50 | 32.10 | 32.50 | 175,150 | +0.41(+1.28%) |
Mar 31, 2014 | 32.05 | 32.14 | 31.83 | 32.09 | 111,789 | +0.33(+1.03%) |
Mar 28, 2014 | 31.73 | 31.96 | 31.67 | 31.77 | 103,095 | -0.05(-0.16%) |
Mar 27, 2014 | 32.22 | 32.22 | 31.72 | 31.82 | 105,222 | -0.36(-1.12%) |
Mar 26, 2014 | 32.29 | 32.50 | 32.05 | 32.18 | 174,566 | -0.14(-0.44%) |
Mar 25, 2014 | 32.86 | 33.39 | 32.04 | 32.32 | 545,038 | -1.60(-4.71%) |
Mar 24, 2014 | 34.05 | 34.05 | 33.74 | 33.92 | 74,393 | +0.00(+0.00%) |
Mar 21, 2014 | 33.94 | 34.18 | 33.84 | 33.92 | 135,869 | -0.07(-0.20%) |
Mar 20, 2014 | 33.32 | 33.99 | 33.26 | 33.99 | 109,144 | +0.51(+1.52%) |
Mar 19, 2014 | 33.69 | 33.83 | 33.29 | 33.48 | 54,854 | -0.30(-0.89%) |
Mar 18, 2014 | 33.44 | 34.19 | 33.44 | 33.78 | 138,911 | +0.66(+2.00%) |
Mar 17, 2014 | 32.97 | 33.20 | 32.97 | 33.12 | 53,834 | +0.33(+1.02%) |
Mar 14, 2014 | 32.50 | 32.93 | 32.41 | 32.78 | 170,101 | +0.15(+0.46%) |
Mar 13, 2014 | 33.10 | 33.19 | 32.45 | 32.63 | 248,797 | -0.76(-2.28%) |
Mar 12, 2014 | 32.94 | 33.48 | 32.86 | 33.39 | 187,776 | +0.23(+0.68%) |
Mar 11, 2014 | 33.15 | 33.42 | 33.12 | 33.17 | 50,639 | -0.11(-0.33%) |
Mar 10, 2014 | 33.46 | 33.53 | 33.15 | 33.27 | 68,802 | -0.45(-1.34%) |
Mar 07, 2014 | 33.42 | 33.83 | 33.24 | 33.73 | 173,403 | +0.18(+0.55%) |
Mar 06, 2014 | 33.12 | 33.66 | 33.12 | 33.54 | 167,161 | -0.10(-0.30%) |
Mar 05, 2014 | 33.76 | 33.80 | 33.43 | 33.64 | 100,989 | -0.39(-1.16%) |
Mar 04, 2014 | 33.77 | 34.09 | 33.70 | 34.04 | 89,070 | +0.95(+2.86%) |