Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 33.32 | 33.55 | 33.01 | 33.30 | 2,103,821 | -0.17(-0.49%) |
May 29, 2014 | 33.45 | 34.00 | 33.25 | 33.47 | 2,958,828 | +0.02(+0.06%) |
May 28, 2014 | 33.93 | 34.20 | 33.12 | 33.45 | 6,583,259 | +0.68(+2.08%) |
May 27, 2014 | 32.92 | 33.14 | 32.72 | 32.77 | 3,278,755 | +0.13(+0.39%) |
May 23, 2014 | 32.16 | 32.64 | 32.64 | 32.64 | 3,421,463 | +0.38(+1.17%) |
May 22, 2014 | 31.53 | 32.32 | 31.35 | 32.26 | 1,311,464 | +0.76(+2.42%) |
May 21, 2014 | 31.49 | 31.69 | 31.13 | 31.50 | 1,746,176 | +0.00(+0.00%) |
May 20, 2014 | 31.46 | 31.74 | 31.24 | 31.50 | 1,763,484 | -0.10(-0.32%) |
May 19, 2014 | 31.54 | 31.66 | 31.09 | 31.60 | 1,622,689 | -0.07(-0.23%) |
May 16, 2014 | 31.72 | 31.78 | 31.30 | 31.67 | 2,166,721 | +0.26(+0.82%) |
May 15, 2014 | 31.47 | 31.49 | 30.58 | 31.42 | 2,804,268 | -0.17(-0.52%) |
May 14, 2014 | 32.05 | 32.05 | 31.44 | 31.58 | 2,128,039 | -0.48(-1.49%) |
May 13, 2014 | 32.02 | 32.63 | 31.98 | 32.06 | 2,002,988 | +0.10(+0.32%) |
May 12, 2014 | 31.44 | 32.09 | 31.44 | 31.96 | 1,692,108 | +0.62(+1.97%) |
May 09, 2014 | 31.10 | 31.53 | 30.96 | 31.34 | 1,760,467 | +0.16(+0.50%) |
May 08, 2014 | 31.34 | 31.83 | 30.98 | 31.19 | 2,203,462 | -0.14(-0.44%) |
May 07, 2014 | 31.36 | 31.49 | 30.92 | 31.32 | 1,584,514 | +0.07(+0.24%) |
May 06, 2014 | 32.02 | 32.05 | 31.13 | 31.25 | 2,831,697 | -0.85(-2.64%) |
May 05, 2014 | 32.29 | 32.58 | 31.88 | 32.10 | 1,882,886 | -0.45(-1.38%) |
May 02, 2014 | 31.85 | 32.70 | 31.72 | 32.55 | 2,230,971 | +0.63(+1.96%) |
May 01, 2014 | 31.54 | 32.35 | 31.34 | 31.92 | 2,090,227 | +0.44(+1.40%) |
Apr 30, 2014 | 31.61 | 31.77 | 31.23 | 31.48 | 2,247,046 | -0.22(-0.70%) |
Apr 29, 2014 | 31.59 | 31.71 | 31.21 | 31.70 | 2,522,219 | +0.16(+0.50%) |
Apr 28, 2014 | 31.59 | 32.27 | 31.29 | 31.55 | 2,250,732 | +0.04(+0.12%) |
Apr 25, 2014 | 31.79 | 31.92 | 31.40 | 31.51 | 2,617,605 | -0.47(-1.47%) |
Apr 24, 2014 | 31.35 | 32.27 | 30.87 | 31.98 | 5,885,312 | +1.03(+3.33%) |
Apr 23, 2014 | 31.51 | 31.54 | 30.72 | 30.95 | 4,022,517 | -0.58(-1.84%) |
Apr 22, 2014 | 31.22 | 31.97 | 31.22 | 31.53 | 3,172,736 | +0.33(+1.06%) |
Apr 21, 2014 | 31.35 | 31.36 | 30.93 | 31.20 | 3,271,875 | -0.21(-0.67%) |
Apr 17, 2014 | 31.84 | 31.41 | 31.41 | 31.41 | 3,311,612 | -0.46(-1.44%) |
Apr 16, 2014 | 31.89 | 32.22 | 31.42 | 31.87 | 1,625,273 | +0.14(+0.43%) |
Apr 15, 2014 | 32.11 | 32.57 | 31.25 | 31.73 | 3,469,313 | -0.37(-1.15%) |
Apr 14, 2014 | 32.27 | 32.42 | 31.84 | 32.10 | 2,223,418 | +0.17(+0.52%) |
Apr 11, 2014 | 32.48 | 32.75 | 31.90 | 31.93 | 3,133,164 | -0.75(-2.31%) |
Apr 10, 2014 | 33.10 | 33.55 | 32.68 | 32.69 | 2,330,420 | -0.36(-1.09%) |
Apr 09, 2014 | 33.18 | 33.47 | 32.41 | 33.04 | 2,710,656 | +0.01(+0.03%) |
Apr 08, 2014 | 33.12 | 33.38 | 32.70 | 33.04 | 2,847,651 | -0.06(-0.19%) |
Apr 07, 2014 | 33.72 | 33.89 | 32.92 | 33.10 | 2,470,310 | -0.72(-2.12%) |
Apr 04, 2014 | 34.13 | 34.84 | 33.62 | 33.82 | 3,225,534 | -0.20(-0.59%) |
Apr 03, 2014 | 33.63 | 34.05 | 33.33 | 34.02 | 2,309,982 | +0.41(+1.23%) |
Apr 02, 2014 | 33.74 | 33.93 | 33.34 | 33.61 | 2,002,508 | -0.14(-0.41%) |
Apr 01, 2014 | 33.05 | 33.74 | 32.95 | 33.74 | 3,413,375 | +0.74(+2.23%) |
Mar 31, 2014 | 32.98 | 33.18 | 32.70 | 33.01 | 2,483,482 | +0.17(+0.50%) |
Mar 28, 2014 | 32.52 | 33.06 | 32.34 | 32.84 | 2,180,356 | +0.42(+1.30%) |
Mar 27, 2014 | 32.26 | 32.86 | 31.91 | 32.42 | 3,509,242 | +0.17(+0.54%) |
Mar 26, 2014 | 32.84 | 33.09 | 32.16 | 32.24 | 3,215,230 | -0.40(-1.24%) |
Mar 25, 2014 | 32.75 | 32.94 | 32.47 | 32.65 | 3,382,890 | +0.03(+0.08%) |
Mar 24, 2014 | 32.81 | 32.88 | 31.92 | 32.62 | 4,064,445 | -0.22(-0.67%) |
Mar 21, 2014 | 33.23 | 33.53 | 32.36 | 32.84 | 7,212,875 | -0.21(-0.64%) |
Mar 20, 2014 | 33.63 | 33.82 | 32.74 | 33.05 | 4,462,585 | -0.50(-1.48%) |
Mar 19, 2014 | 34.86 | 35.18 | 33.33 | 33.55 | 4,907,503 | -0.04(-0.11%) |
Mar 18, 2014 | 33.29 | 33.94 | 33.29 | 33.59 | 3,217,542 | +0.27(+0.80%) |
Mar 17, 2014 | 33.33 | 33.78 | 32.92 | 33.32 | 3,812,553 | +0.03(+0.08%) |
Mar 14, 2014 | 33.74 | 34.16 | 33.18 | 33.29 | 3,594,447 | -0.51(-1.52%) |
Mar 13, 2014 | 34.83 | 34.91 | 33.44 | 33.81 | 4,238,582 | -0.92(-2.65%) |
Mar 12, 2014 | 34.41 | 34.74 | 33.85 | 34.73 | 3,287,013 | -0.21(-0.61%) |
Mar 11, 2014 | 35.35 | 35.65 | 34.64 | 34.94 | 2,586,269 | -0.24(-0.68%) |
Mar 10, 2014 | 35.76 | 35.88 | 35.12 | 35.18 | 3,120,970 | -0.88(-2.45%) |
Mar 07, 2014 | 36.37 | 36.46 | 35.66 | 36.06 | 3,055,051 | -0.17(-0.48%) |
Mar 06, 2014 | 36.40 | 36.47 | 36.02 | 36.23 | 2,154,529 | -0.13(-0.35%) |
Mar 05, 2014 | 36.23 | 36.47 | 36.08 | 36.36 | 3,791,799 | +0.04(+0.10%) |
Mar 04, 2014 | 36.46 | 36.73 | 36.18 | 36.33 | 4,376,798 | +0.50(+1.39%) |