Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 34.91 | 35.24 | 34.79 | 35.00 | 523,710 | +0.08(+0.23%) |
May 29, 2014 | 34.74 | 34.97 | 34.52 | 34.92 | 362,362 | +0.28(+0.82%) |
May 28, 2014 | 34.71 | 35.00 | 34.61 | 34.64 | 611,414 | -0.06(-0.16%) |
May 27, 2014 | 34.85 | 34.94 | 34.58 | 34.69 | 486,024 | +0.02(+0.07%) |
May 23, 2014 | 34.44 | 34.67 | 34.67 | 34.67 | 317,087 | +0.17(+0.49%) |
May 22, 2014 | 34.41 | 34.72 | 34.30 | 34.50 | 249,824 | +0.11(+0.33%) |
May 21, 2014 | 34.33 | 34.56 | 34.04 | 34.39 | 411,583 | +0.12(+0.36%) |
May 20, 2014 | 34.89 | 34.95 | 34.13 | 34.26 | 500,953 | -0.60(-1.72%) |
May 19, 2014 | 34.23 | 35.25 | 34.23 | 34.87 | 903,777 | +0.62(+1.80%) |
May 16, 2014 | 34.19 | 34.26 | 33.82 | 34.25 | 788,179 | +0.09(+0.26%) |
May 15, 2014 | 34.49 | 34.50 | 33.80 | 34.16 | 533,871 | -0.42(-1.22%) |
May 14, 2014 | 34.52 | 34.74 | 34.39 | 34.58 | 446,867 | -0.04(-0.12%) |
May 13, 2014 | 34.77 | 34.89 | 34.52 | 34.62 | 435,007 | -0.15(-0.44%) |
May 12, 2014 | 34.29 | 34.89 | 34.26 | 34.78 | 594,458 | +0.63(+1.86%) |
May 09, 2014 | 34.24 | 34.30 | 33.95 | 34.14 | 511,391 | -0.15(-0.45%) |
May 08, 2014 | 34.34 | 34.81 | 34.18 | 34.30 | 542,269 | -0.10(-0.28%) |
May 07, 2014 | 34.43 | 34.54 | 34.07 | 34.39 | 895,188 | -0.04(-0.12%) |
May 06, 2014 | 34.41 | 34.77 | 34.20 | 34.43 | 629,471 | -0.13(-0.38%) |
May 05, 2014 | 34.42 | 34.70 | 34.39 | 34.56 | 546,032 | -0.04(-0.12%) |
May 02, 2014 | 34.63 | 34.97 | 34.54 | 34.61 | 483,507 | -0.01(-0.02%) |
May 01, 2014 | 34.70 | 34.87 | 34.36 | 34.61 | 384,325 | -0.06(-0.16%) |
Apr 30, 2014 | 34.48 | 34.75 | 34.30 | 34.67 | 478,315 | +0.20(+0.57%) |
Apr 29, 2014 | 34.42 | 34.62 | 34.30 | 34.48 | 530,267 | +0.24(+0.71%) |
Apr 28, 2014 | 34.70 | 34.78 | 33.62 | 34.23 | 980,227 | -0.34(-0.99%) |
Apr 25, 2014 | 34.95 | 34.99 | 34.51 | 34.57 | 474,477 | -0.38(-1.09%) |
Apr 24, 2014 | 35.34 | 35.41 | 34.84 | 34.95 | 711,152 | -0.26(-0.74%) |
Apr 23, 2014 | 35.18 | 35.37 | 35.09 | 35.21 | 786,462 | -0.11(-0.30%) |
Apr 22, 2014 | 34.99 | 35.34 | 34.89 | 35.32 | 872,437 | +0.37(+1.07%) |
Apr 21, 2014 | 34.65 | 35.00 | 34.54 | 34.95 | 715,085 | +0.28(+0.82%) |
Apr 17, 2014 | 34.09 | 34.66 | 34.66 | 34.66 | 741,715 | +0.61(+1.79%) |
Apr 16, 2014 | 33.89 | 34.12 | 33.69 | 34.05 | 467,105 | +0.46(+1.35%) |
Apr 15, 2014 | 33.93 | 34.01 | 33.01 | 33.60 | 735,310 | +0.24(+0.71%) |
Apr 14, 2014 | 33.48 | 33.52 | 33.15 | 33.36 | 789,103 | +0.14(+0.42%) |
Apr 11, 2014 | 33.56 | 33.87 | 33.20 | 33.22 | 539,850 | -0.59(-1.75%) |
Apr 10, 2014 | 34.48 | 34.77 | 33.73 | 33.82 | 691,173 | -0.87(-2.51%) |
Apr 09, 2014 | 33.78 | 34.73 | 33.78 | 34.69 | 970,891 | +0.82(+2.42%) |
Apr 08, 2014 | 33.96 | 34.23 | 33.39 | 33.87 | 903,535 | -0.15(-0.43%) |
Apr 07, 2014 | 34.79 | 34.86 | 33.91 | 34.01 | 1,246,996 | -0.78(-2.23%) |
Apr 04, 2014 | 36.10 | 36.20 | 34.47 | 34.79 | 1,487,984 | -0.88(-2.47%) |
Apr 03, 2014 | 35.67 | 36.74 | 35.11 | 35.67 | 3,013,181 | +1.59(+4.67%) |
Apr 02, 2014 | 34.08 | 34.28 | 33.91 | 34.08 | 794,948 | +0.00(+0.00%) |
Apr 01, 2014 | 33.84 | 34.21 | 33.84 | 34.08 | 937,430 | +0.27(+0.79%) |
Mar 31, 2014 | 33.29 | 33.99 | 33.25 | 33.81 | 1,093,061 | +0.85(+2.57%) |
Mar 28, 2014 | 32.94 | 33.28 | 32.90 | 32.96 | 354,343 | +0.05(+0.15%) |
Mar 27, 2014 | 32.73 | 32.94 | 32.50 | 32.91 | 530,356 | +0.15(+0.44%) |
Mar 26, 2014 | 33.68 | 33.72 | 32.74 | 32.77 | 710,375 | -0.64(-1.91%) |
Mar 25, 2014 | 33.51 | 33.76 | 33.37 | 33.41 | 617,656 | +0.03(+0.10%) |
Mar 24, 2014 | 34.15 | 34.32 | 33.35 | 33.37 | 808,452 | -0.64(-1.88%) |
Mar 21, 2014 | 34.11 | 34.28 | 33.97 | 34.01 | 1,509,274 | +0.04(+0.12%) |
Mar 20, 2014 | 34.25 | 34.46 | 33.96 | 33.97 | 726,719 | -0.58(-1.68%) |
Mar 19, 2014 | 34.65 | 34.76 | 34.32 | 34.55 | 575,695 | +0.04(+0.12%) |
Mar 18, 2014 | 34.23 | 34.63 | 34.11 | 34.51 | 492,198 | +0.32(+0.92%) |
Mar 17, 2014 | 34.06 | 34.37 | 34.05 | 34.20 | 314,425 | +0.38(+1.12%) |
Mar 14, 2014 | 33.78 | 33.95 | 33.70 | 33.82 | 512,312 | -0.06(-0.19%) |
Mar 13, 2014 | 34.48 | 34.66 | 33.87 | 33.88 | 517,347 | -0.53(-1.53%) |
Mar 12, 2014 | 34.36 | 34.52 | 33.97 | 34.41 | 683,621 | -0.17(-0.49%) |
Mar 11, 2014 | 34.74 | 34.91 | 34.47 | 34.58 | 379,298 | -0.20(-0.58%) |
Mar 10, 2014 | 34.79 | 34.91 | 34.58 | 34.78 | 300,628 | -0.07(-0.21%) |
Mar 07, 2014 | 34.61 | 35.02 | 34.46 | 34.85 | 624,438 | +0.38(+1.10%) |
Mar 06, 2014 | 34.63 | 34.78 | 34.42 | 34.47 | 545,296 | -0.10(-0.28%) |
Mar 05, 2014 | 34.63 | 34.64 | 34.42 | 34.57 | 317,359 | -0.01(-0.02%) |
Mar 04, 2014 | 34.49 | 34.78 | 34.42 | 34.58 | 630,835 | +0.44(+1.28%) |