Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 34.19 | 34.19 | 33.91 | 34.03 | 118,013 | -0.08(-0.23%) |
May 29, 2014 | 34.25 | 34.26 | 34.05 | 34.11 | 124,822 | -0.18(-0.52%) |
May 28, 2014 | 34.11 | 34.41 | 34.11 | 34.29 | 212,958 | +0.23(+0.68%) |
May 27, 2014 | 34.05 | 34.24 | 33.91 | 34.06 | 341,478 | +0.03(+0.09%) |
May 26, 2014 | 34.06 | 34.16 | 34.00 | 34.03 | 46,785 | +0.00(+0.00%) |
May 23, 2014 | 33.90 | 34.14 | 33.90 | 34.03 | 170,316 | +0.14(+0.41%) |
May 22, 2014 | 33.98 | 34.00 | 33.84 | 33.89 | 450,294 | -0.05(-0.15%) |
May 21, 2014 | 33.75 | 33.94 | 33.72 | 33.94 | 204,536 | +0.15(+0.44%) |
May 20, 2014 | 33.90 | 33.99 | 33.77 | 33.79 | 367,407 | -0.05(-0.15%) |
May 16, 2014 | 33.84 | 33.84 | 33.84 | 0 | -0.14(-0.41%) | |
May 15, 2014 | 34.23 | 34.35 | 33.93 | 33.98 | 394,533 | -0.28(-0.82%) |
May 14, 2014 | 34.01 | 34.53 | 34.01 | 34.26 | 384,590 | +0.23(+0.68%) |
May 13, 2014 | 34.10 | 34.17 | 33.91 | 34.03 | 322,293 | -0.11(-0.32%) |
May 12, 2014 | 34.10 | 34.23 | 33.96 | 34.14 | 257,755 | +0.10(+0.29%) |
May 09, 2014 | 34.39 | 34.39 | 34.02 | 34.04 | 234,785 | -0.22(-0.64%) |
May 08, 2014 | 34.50 | 34.59 | 34.19 | 34.26 | 298,646 | -0.24(-0.70%) |
May 07, 2014 | 34.69 | 34.80 | 34.45 | 34.50 | 300,647 | -0.05(-0.14%) |
May 06, 2014 | 34.50 | 34.76 | 34.41 | 34.55 | 377,129 | +0.03(+0.09%) |
May 05, 2014 | 34.48 | 34.60 | 34.42 | 34.52 | 178,860 | +0.08(+0.23%) |
May 02, 2014 | 34.25 | 34.44 | 34.05 | 34.44 | 183,474 | +0.16(+0.47%) |
May 01, 2014 | 33.90 | 34.36 | 33.90 | 34.28 | 261,126 | +0.38(+1.12%) |
Apr 30, 2014 | 34.10 | 34.15 | 33.89 | 33.90 | 211,658 | -0.18(-0.53%) |
Apr 29, 2014 | 34.51 | 34.51 | 34.01 | 34.08 | 413,378 | -0.84(-2.41%) |
Apr 28, 2014 | 35.20 | 35.29 | 34.76 | 34.92 | 233,623 | -0.23(-0.65%) |
Apr 25, 2014 | 35.11 | 35.40 | 34.92 | 35.15 | 181,719 | -0.08(-0.23%) |
Apr 24, 2014 | 34.80 | 35.37 | 34.64 | 35.23 | 311,510 | +0.37(+1.06%) |
Apr 23, 2014 | 35.20 | 35.20 | 34.81 | 34.86 | 204,304 | -0.34(-0.97%) |
Apr 22, 2014 | 35.22 | 35.25 | 35.11 | 35.20 | 198,803 | -0.09(-0.26%) |
Apr 21, 2014 | 35.42 | 35.47 | 35.21 | 35.29 | 199,970 | -0.18(-0.51%) |
Apr 17, 2014 | 35.47 | 35.47 | 35.47 | 0 | -0.13(-0.37%) | |
Apr 16, 2014 | 35.30 | 35.72 | 35.23 | 35.60 | 224,966 | +0.34(+0.96%) |
Apr 15, 2014 | 35.22 | 35.38 | 35.07 | 35.26 | 234,086 | +0.11(+0.31%) |
Apr 14, 2014 | 35.34 | 35.40 | 35.08 | 35.15 | 213,150 | -0.25(-0.71%) |
Apr 11, 2014 | 34.70 | 35.45 | 34.62 | 35.40 | 238,408 | +0.62(+1.78%) |
Apr 10, 2014 | 34.93 | 35.17 | 34.71 | 34.78 | 217,471 | -0.23(-0.66%) |
Apr 09, 2014 | 34.88 | 35.35 | 34.86 | 35.01 | 234,353 | +0.09(+0.26%) |
Apr 08, 2014 | 34.82 | 35.18 | 34.80 | 34.92 | 259,642 | +0.01(+0.03%) |
Apr 07, 2014 | 34.78 | 34.95 | 34.52 | 34.91 | 307,959 | +0.02(+0.06%) |
Apr 04, 2014 | 34.65 | 34.89 | 34.55 | 34.89 | 256,846 | +0.31(+0.90%) |
Apr 03, 2014 | 34.63 | 34.75 | 34.35 | 34.58 | 221,093 | -0.09(-0.26%) |
Apr 02, 2014 | 34.53 | 34.74 | 34.30 | 34.67 | 367,479 | +0.11(+0.32%) |
Apr 01, 2014 | 34.31 | 34.61 | 34.20 | 34.56 | 341,720 | +0.15(+0.44%) |
Mar 31, 2014 | 34.31 | 34.48 | 34.10 | 34.41 | 213,234 | +0.22(+0.64%) |
Mar 28, 2014 | 34.00 | 34.36 | 33.93 | 34.19 | 256,524 | +0.20(+0.59%) |
Mar 27, 2014 | 33.49 | 34.00 | 33.45 | 33.99 | 283,920 | +0.50(+1.49%) |
Mar 26, 2014 | 33.26 | 33.56 | 33.21 | 33.49 | 178,248 | +0.18(+0.54%) |
Mar 25, 2014 | 33.70 | 33.74 | 33.27 | 33.31 | 238,197 | -0.35(-1.04%) |
Mar 24, 2014 | 33.51 | 33.80 | 33.48 | 33.66 | 219,907 | +0.23(+0.69%) |
Mar 21, 2014 | 33.45 | 33.99 | 33.43 | 33.43 | 895,503 | -0.03(-0.09%) |
Mar 20, 2014 | 33.88 | 33.91 | 33.30 | 33.46 | 423,099 | -0.48(-1.41%) |
Mar 19, 2014 | 33.92 | 34.00 | 33.86 | 33.94 | 208,850 | -0.06(-0.18%) |
Mar 18, 2014 | 33.88 | 34.02 | 33.73 | 34.00 | 206,041 | +0.16(+0.47%) |
Mar 17, 2014 | 33.48 | 33.85 | 33.47 | 33.84 | 180,326 | +0.34(+1.01%) |
Mar 14, 2014 | 33.40 | 33.72 | 33.32 | 33.50 | 188,265 | +0.05(+0.15%) |
Mar 13, 2014 | 33.39 | 33.49 | 33.24 | 33.45 | 172,841 | +0.19(+0.57%) |
Mar 12, 2014 | 32.95 | 33.38 | 32.83 | 33.26 | 241,770 | +0.24(+0.73%) |
Mar 11, 2014 | 32.88 | 33.30 | 32.76 | 33.02 | 244,277 | +0.10(+0.30%) |
Mar 10, 2014 | 33.01 | 33.07 | 32.73 | 32.92 | 154,009 | -0.05(-0.15%) |
Mar 07, 2014 | 32.85 | 33.15 | 32.78 | 32.97 | 270,394 | +0.21(+0.64%) |
Mar 06, 2014 | 32.70 | 32.92 | 32.58 | 32.76 | 189,325 | +0.07(+0.21%) |
Mar 05, 2014 | 32.53 | 32.95 | 32.46 | 32.69 | 253,555 | +0.24(+0.74%) |
Mar 04, 2014 | 32.60 | 32.60 | 32.30 | 32.45 | 349,959 | -0.04(-0.12%) |