Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 33.47 | 34.13 | 33.34 | 34.08 | 2,846,036 | +0.64(+1.91%) |
May 29, 2014 | 33.40 | 33.47 | 33.11 | 33.44 | 1,442,366 | +0.16(+0.47%) |
May 28, 2014 | 33.52 | 33.54 | 33.22 | 33.28 | 2,064,437 | -0.26(-0.78%) |
May 27, 2014 | 33.40 | 33.84 | 33.39 | 33.54 | 1,730,182 | +0.29(+0.88%) |
May 23, 2014 | 33.15 | 33.25 | 33.25 | 33.25 | 1,015,664 | +0.11(+0.32%) |
May 22, 2014 | 32.90 | 33.20 | 32.88 | 33.15 | 910,960 | +0.26(+0.78%) |
May 21, 2014 | 32.87 | 33.20 | 32.76 | 32.89 | 1,340,901 | +0.16(+0.48%) |
May 20, 2014 | 32.97 | 33.00 | 32.51 | 32.73 | 1,466,373 | -0.23(-0.71%) |
May 19, 2014 | 32.46 | 33.05 | 32.39 | 32.97 | 1,603,765 | +0.29(+0.89%) |
May 16, 2014 | 32.61 | 32.68 | 32.28 | 32.68 | 2,128,586 | +0.07(+0.22%) |
May 15, 2014 | 33.15 | 33.27 | 32.21 | 32.61 | 3,189,811 | -0.59(-1.78%) |
May 14, 2014 | 33.99 | 34.06 | 33.16 | 33.20 | 2,430,112 | -0.93(-2.73%) |
May 13, 2014 | 34.38 | 34.50 | 34.08 | 34.13 | 1,305,456 | -0.21(-0.62%) |
May 12, 2014 | 34.13 | 34.48 | 34.03 | 34.34 | 1,376,843 | +0.41(+1.21%) |
May 09, 2014 | 33.96 | 33.96 | 33.57 | 33.93 | 1,417,823 | -0.05(-0.15%) |
May 08, 2014 | 33.88 | 34.27 | 33.79 | 33.98 | 1,341,950 | +0.10(+0.29%) |
May 07, 2014 | 33.64 | 33.89 | 33.31 | 33.88 | 2,056,687 | +0.44(+1.32%) |
May 06, 2014 | 33.96 | 34.03 | 33.44 | 33.44 | 2,142,779 | -0.63(-1.86%) |
May 05, 2014 | 34.06 | 34.33 | 33.78 | 34.07 | 1,228,018 | -0.23(-0.68%) |
May 02, 2014 | 34.22 | 34.84 | 34.04 | 34.30 | 1,742,102 | +0.17(+0.50%) |
May 01, 2014 | 34.36 | 34.44 | 33.98 | 34.13 | 1,395,705 | -0.13(-0.39%) |
Apr 30, 2014 | 33.94 | 34.37 | 33.67 | 34.27 | 2,492,441 | +0.32(+0.94%) |
Apr 29, 2014 | 33.91 | 34.07 | 33.69 | 33.95 | 1,238,087 | +0.23(+0.70%) |
Apr 28, 2014 | 34.13 | 34.13 | 33.37 | 33.71 | 2,101,173 | -0.33(-0.98%) |
Apr 25, 2014 | 34.03 | 34.31 | 33.74 | 34.05 | 2,111,016 | -0.49(-1.42%) |
Apr 24, 2014 | 35.10 | 35.11 | 34.50 | 34.54 | 1,812,551 | -0.47(-1.34%) |
Apr 23, 2014 | 34.66 | 35.09 | 34.64 | 35.01 | 2,002,177 | +0.20(+0.57%) |
Apr 22, 2014 | 34.31 | 35.02 | 34.29 | 34.81 | 1,613,598 | +0.42(+1.22%) |
Apr 21, 2014 | 34.43 | 34.69 | 34.28 | 34.39 | 1,422,430 | -0.04(-0.10%) |
Apr 17, 2014 | 34.51 | 34.42 | 34.42 | 34.42 | 2,170,693 | -0.08(-0.23%) |
Apr 16, 2014 | 34.68 | 34.72 | 34.33 | 34.50 | 1,915,836 | -0.01(-0.02%) |
Apr 15, 2014 | 34.51 | 35.13 | 33.72 | 34.51 | 3,614,339 | -0.01(-0.02%) |
Apr 14, 2014 | 34.67 | 34.76 | 34.09 | 34.52 | 2,676,161 | +0.24(+0.70%) |
Apr 11, 2014 | 34.17 | 34.71 | 34.03 | 34.28 | 2,955,665 | -0.47(-1.35%) |
Apr 10, 2014 | 35.92 | 36.00 | 34.59 | 34.74 | 3,577,734 | -1.14(-3.19%) |
Apr 09, 2014 | 36.09 | 36.09 | 35.55 | 35.89 | 3,238,738 | +0.08(+0.22%) |
Apr 08, 2014 | 35.97 | 35.98 | 35.51 | 35.81 | 3,004,745 | -0.13(-0.36%) |
Apr 07, 2014 | 36.31 | 36.34 | 35.51 | 35.94 | 3,886,543 | -0.36(-0.98%) |
Apr 04, 2014 | 37.07 | 37.37 | 36.24 | 36.29 | 2,540,554 | -0.62(-1.67%) |
Apr 03, 2014 | 36.92 | 37.05 | 36.68 | 36.91 | 1,209,119 | -0.06(-0.15%) |
Apr 02, 2014 | 37.09 | 37.09 | 36.65 | 36.97 | 2,314,684 | +0.28(+0.76%) |
Apr 01, 2014 | 36.94 | 36.94 | 36.51 | 36.69 | 3,112,784 | -0.11(-0.29%) |
Mar 31, 2014 | 36.56 | 36.85 | 36.43 | 36.80 | 2,591,634 | +0.50(+1.39%) |
Mar 28, 2014 | 35.94 | 36.58 | 35.85 | 36.29 | 1,967,345 | +0.48(+1.33%) |
Mar 27, 2014 | 36.49 | 36.67 | 35.66 | 35.82 | 3,559,481 | -0.75(-2.06%) |
Mar 26, 2014 | 37.03 | 37.20 | 36.55 | 36.57 | 2,278,420 | -0.26(-0.71%) |
Mar 25, 2014 | 37.32 | 37.41 | 36.48 | 36.83 | 3,770,290 | -0.34(-0.92%) |
Mar 24, 2014 | 37.37 | 37.76 | 37.08 | 37.17 | 3,075,327 | -0.03(-0.08%) |
Mar 21, 2014 | 37.16 | 38.00 | 36.87 | 37.20 | 4,831,112 | +0.30(+0.81%) |
Mar 20, 2014 | 35.80 | 37.32 | 35.70 | 36.90 | 6,329,812 | +1.04(+2.91%) |
Mar 19, 2014 | 35.28 | 36.10 | 35.07 | 35.86 | 4,323,548 | +0.67(+1.92%) |
Mar 18, 2014 | 34.88 | 35.22 | 34.78 | 35.18 | 1,639,605 | +0.38(+1.10%) |
Mar 17, 2014 | 34.74 | 34.90 | 34.53 | 34.80 | 2,450,634 | +0.28(+0.80%) |
Mar 14, 2014 | 34.68 | 34.94 | 34.42 | 34.52 | 1,934,427 | -0.28(-0.80%) |
Mar 13, 2014 | 35.09 | 35.26 | 34.72 | 34.80 | 2,973,719 | -0.19(-0.55%) |
Mar 12, 2014 | 34.84 | 35.03 | 34.55 | 34.99 | 1,385,102 | +0.02(+0.06%) |
Mar 11, 2014 | 35.26 | 35.31 | 34.71 | 34.97 | 2,236,130 | -0.34(-0.96%) |
Mar 10, 2014 | 34.57 | 35.32 | 34.57 | 35.31 | 1,873,878 | +0.29(+0.83%) |
Mar 07, 2014 | 34.88 | 35.30 | 34.88 | 35.02 | 2,391,333 | +0.38(+1.10%) |
Mar 06, 2014 | 34.68 | 34.87 | 34.60 | 34.64 | 1,858,885 | +0.08(+0.23%) |
Mar 05, 2014 | 34.31 | 34.64 | 34.29 | 34.56 | 1,343,469 | +0.15(+0.43%) |
Mar 04, 2014 | 34.09 | 34.51 | 34.00 | 34.41 | 2,153,254 | +0.77(+2.29%) |