Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 35.65 | 35.70 | 35.53 | 35.67 | 38,287 | -0.05(-0.13%) |
May 29, 2014 | 35.73 | 35.74 | 35.58 | 35.71 | 22,881 | +0.13(+0.37%) |
May 28, 2014 | 35.72 | 35.72 | 35.52 | 35.58 | 19,349 | -0.06(-0.16%) |
May 27, 2014 | 35.41 | 35.64 | 35.33 | 35.64 | 92,497 | +0.41(+1.17%) |
May 23, 2014 | 34.87 | 35.23 | 35.23 | 35.23 | 28,940 | +0.27(+0.77%) |
May 22, 2014 | 34.80 | 34.98 | 34.74 | 34.96 | 94,872 | +0.26(+0.75%) |
May 21, 2014 | 34.58 | 34.73 | 34.55 | 34.70 | 36,024 | +0.26(+0.76%) |
May 20, 2014 | 34.55 | 34.70 | 34.31 | 34.44 | 56,481 | -0.20(-0.57%) |
May 19, 2014 | 34.31 | 34.65 | 34.31 | 34.63 | 145,123 | +0.37(+1.07%) |
May 16, 2014 | 34.03 | 34.30 | 33.98 | 34.26 | 13,930 | +0.20(+0.59%) |
May 15, 2014 | 34.24 | 34.32 | 33.72 | 34.06 | 43,030 | -0.21(-0.61%) |
May 14, 2014 | 34.27 | 34.44 | 34.27 | 34.27 | 42,444 | -0.10(-0.29%) |
May 13, 2014 | 34.45 | 34.61 | 34.35 | 34.37 | 67,421 | -0.13(-0.38%) |
May 12, 2014 | 33.95 | 34.52 | 33.95 | 34.50 | 82,599 | +0.64(+1.90%) |
May 09, 2014 | 33.82 | 33.86 | 33.56 | 33.86 | 20,237 | +0.09(+0.28%) |
May 08, 2014 | 33.82 | 34.20 | 33.68 | 33.76 | 14,119 | +0.12(+0.36%) |
May 07, 2014 | 33.94 | 33.94 | 33.38 | 33.64 | 52,931 | -0.27(-0.80%) |
May 06, 2014 | 34.26 | 34.26 | 33.91 | 33.91 | 8,155 | -0.30(-0.87%) |
May 05, 2014 | 34.03 | 34.21 | 33.88 | 34.21 | 13,613 | +0.03(+0.08%) |
May 02, 2014 | 34.25 | 34.33 | 34.09 | 34.18 | 20,925 | +0.05(+0.14%) |
May 01, 2014 | 34.10 | 34.44 | 34.05 | 34.13 | 84,592 | +0.06(+0.19%) |
Apr 30, 2014 | 33.92 | 34.07 | 33.78 | 34.07 | 30,377 | +0.21(+0.63%) |
Apr 29, 2014 | 33.61 | 33.92 | 33.59 | 33.86 | 110,179 | +0.27(+0.81%) |
Apr 28, 2014 | 33.97 | 34.00 | 33.12 | 33.59 | 20,298 | -0.21(-0.62%) |
Apr 25, 2014 | 34.30 | 34.30 | 33.69 | 33.80 | 76,937 | -0.78(-2.25%) |
Apr 24, 2014 | 35.01 | 35.01 | 34.39 | 34.58 | 50,837 | +0.06(+0.16%) |
Apr 23, 2014 | 34.76 | 34.76 | 34.45 | 34.52 | 63,857 | -0.21(-0.62%) |
Apr 22, 2014 | 34.52 | 34.82 | 34.52 | 34.73 | 88,465 | +0.22(+0.65%) |
Apr 21, 2014 | 34.45 | 34.52 | 34.17 | 34.51 | 15,319 | +0.23(+0.68%) |
Apr 17, 2014 | 33.99 | 34.28 | 34.28 | 34.28 | 12,433 | +0.27(+0.80%) |
Apr 16, 2014 | 33.99 | 34.02 | 33.62 | 34.01 | 35,129 | +0.18(+0.52%) |
Apr 15, 2014 | 33.68 | 33.89 | 33.18 | 33.83 | 60,761 | +0.36(+1.07%) |
Apr 14, 2014 | 33.42 | 33.69 | 33.26 | 33.47 | 44,628 | +0.30(+0.92%) |
Apr 11, 2014 | 33.45 | 33.66 | 33.06 | 33.17 | 142,272 | -0.49(-1.44%) |
Apr 10, 2014 | 34.84 | 34.84 | 33.57 | 33.65 | 139,528 | -1.09(-3.14%) |
Apr 09, 2014 | 34.52 | 34.76 | 34.33 | 34.74 | 50,893 | +0.44(+1.27%) |
Apr 08, 2014 | 33.85 | 34.34 | 33.85 | 34.30 | 96,808 | +0.48(+1.41%) |
Apr 07, 2014 | 34.01 | 34.30 | 33.67 | 33.83 | 163,162 | -0.45(-1.30%) |
Apr 04, 2014 | 35.43 | 35.43 | 34.16 | 34.28 | 84,582 | -0.92(-2.60%) |
Apr 03, 2014 | 35.55 | 35.69 | 35.10 | 35.19 | 35,701 | -0.25(-0.70%) |
Apr 02, 2014 | 35.50 | 35.63 | 35.30 | 35.44 | 40,053 | -0.04(-0.12%) |
Apr 01, 2014 | 35.04 | 35.48 | 35.04 | 35.48 | 21,839 | +0.59(+1.68%) |
Mar 31, 2014 | 34.75 | 35.00 | 34.72 | 34.89 | 23,742 | +0.42(+1.22%) |
Mar 28, 2014 | 34.53 | 34.85 | 34.41 | 34.47 | 344,438 | +0.15(+0.43%) |
Mar 27, 2014 | 34.40 | 34.63 | 34.17 | 34.32 | 36,107 | -0.16(-0.46%) |
Mar 26, 2014 | 35.18 | 35.26 | 34.48 | 34.48 | 91,240 | -0.50(-1.44%) |
Mar 25, 2014 | 35.00 | 35.17 | 34.73 | 34.99 | 52,679 | +0.20(+0.57%) |
Mar 24, 2014 | 35.16 | 35.16 | 34.44 | 34.79 | 56,767 | -0.22(-0.64%) |
Mar 21, 2014 | 35.51 | 35.56 | 34.97 | 35.01 | 43,761 | -0.38(-1.08%) |
Mar 20, 2014 | 35.00 | 35.45 | 34.86 | 35.39 | 35,892 | +0.36(+1.04%) |
Mar 19, 2014 | 35.21 | 35.24 | 34.81 | 35.03 | 68,148 | -0.13(-0.37%) |
Mar 18, 2014 | 34.78 | 35.18 | 34.78 | 35.16 | 27,506 | +0.44(+1.26%) |
Mar 17, 2014 | 34.56 | 34.85 | 34.44 | 34.72 | 21,318 | +0.41(+1.19%) |
Mar 14, 2014 | 34.40 | 34.52 | 34.29 | 34.31 | 38,804 | -0.09(-0.26%) |
Mar 13, 2014 | 35.20 | 35.20 | 34.24 | 34.40 | 57,602 | -0.64(-1.84%) |
Mar 12, 2014 | 34.75 | 35.06 | 34.57 | 35.05 | 41,351 | +0.18(+0.52%) |
Mar 11, 2014 | 35.26 | 35.30 | 34.81 | 34.86 | 33,429 | -0.25(-0.72%) |
Mar 10, 2014 | 35.32 | 35.32 | 35.02 | 35.11 | 28,579 | -0.12(-0.34%) |
Mar 07, 2014 | 35.58 | 35.58 | 35.14 | 35.24 | 64,242 | -0.20(-0.55%) |
Mar 06, 2014 | 35.38 | 35.50 | 35.31 | 35.43 | 35,392 | +0.08(+0.24%) |
Mar 05, 2014 | 35.41 | 35.41 | 35.28 | 35.35 | 27,736 | -0.01(-0.03%) |
Mar 04, 2014 | 35.15 | 35.37 | 35.13 | 35.36 | 166,886 | +0.60(+1.71%) |