Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 33.40 | 33.64 | 33.26 | 33.61 | 1,280,762 | +0.16(+0.48%) |
May 29, 2014 | 33.84 | 33.84 | 33.38 | 33.45 | 1,011,061 | -0.20(-0.60%) |
May 28, 2014 | 33.38 | 33.83 | 33.30 | 33.65 | 971,365 | +0.29(+0.86%) |
May 27, 2014 | 33.34 | 33.56 | 33.25 | 33.36 | 1,723,744 | +0.13(+0.40%) |
May 23, 2014 | 33.16 | 33.23 | 33.23 | 33.23 | 1,381,202 | +0.04(+0.13%) |
May 22, 2014 | 32.63 | 33.34 | 32.47 | 33.19 | 1,167,531 | +0.53(+1.63%) |
May 21, 2014 | 32.25 | 32.75 | 32.19 | 32.65 | 2,065,465 | +0.48(+1.48%) |
May 20, 2014 | 32.65 | 32.86 | 32.14 | 32.18 | 3,144,933 | -0.67(-2.04%) |
May 19, 2014 | 32.45 | 32.91 | 32.26 | 32.85 | 3,697,383 | +0.33(+1.01%) |
May 16, 2014 | 33.14 | 33.17 | 32.38 | 32.52 | 7,063,952 | -1.48(-4.34%) |
May 15, 2014 | 33.73 | 34.07 | 33.52 | 34.00 | 3,189,469 | +0.15(+0.44%) |
May 14, 2014 | 34.07 | 34.20 | 33.65 | 33.85 | 1,303,092 | -0.26(-0.77%) |
May 13, 2014 | 33.95 | 34.20 | 33.90 | 34.11 | 1,462,462 | +0.17(+0.51%) |
May 12, 2014 | 33.55 | 34.00 | 33.53 | 33.93 | 1,564,338 | +0.58(+1.75%) |
May 09, 2014 | 33.12 | 33.41 | 33.02 | 33.35 | 1,628,672 | +0.23(+0.71%) |
May 08, 2014 | 33.01 | 33.36 | 32.99 | 33.12 | 1,180,353 | +0.12(+0.37%) |
May 07, 2014 | 33.12 | 33.14 | 32.89 | 33.00 | 1,985,906 | -0.02(-0.06%) |
May 06, 2014 | 32.88 | 33.19 | 32.83 | 33.02 | 1,036,860 | +0.08(+0.24%) |
May 05, 2014 | 33.12 | 33.29 | 32.80 | 32.94 | 1,113,222 | -0.38(-1.13%) |
May 02, 2014 | 33.38 | 33.69 | 33.27 | 33.31 | 1,106,345 | +0.03(+0.08%) |
May 01, 2014 | 33.34 | 33.41 | 33.17 | 33.28 | 1,086,014 | -0.05(-0.16%) |
Apr 30, 2014 | 33.53 | 33.57 | 33.23 | 33.34 | 1,488,382 | -0.34(-1.00%) |
Apr 29, 2014 | 33.65 | 33.71 | 33.34 | 33.67 | 1,301,935 | +0.23(+0.70%) |
Apr 28, 2014 | 33.65 | 33.83 | 33.11 | 33.44 | 1,012,438 | -0.04(-0.12%) |
Apr 25, 2014 | 33.45 | 33.58 | 33.22 | 33.48 | 1,269,646 | -0.13(-0.38%) |
Apr 24, 2014 | 33.90 | 33.91 | 33.52 | 33.61 | 1,316,819 | -0.13(-0.38%) |
Apr 23, 2014 | 33.28 | 34.10 | 33.12 | 33.73 | 2,602,549 | +0.29(+0.86%) |
Apr 22, 2014 | 32.41 | 33.63 | 32.27 | 33.45 | 4,083,119 | +1.13(+3.49%) |
Apr 21, 2014 | 32.51 | 32.51 | 32.08 | 32.32 | 1,537,937 | -0.19(-0.58%) |
Apr 17, 2014 | 33.02 | 32.51 | 32.51 | 32.51 | 2,193,700 | -0.45(-1.36%) |
Apr 16, 2014 | 32.79 | 32.96 | 32.37 | 32.96 | 1,920,054 | +0.50(+1.53%) |
Apr 15, 2014 | 33.08 | 33.24 | 32.41 | 32.46 | 2,626,315 | -0.62(-1.87%) |
Apr 14, 2014 | 32.63 | 33.30 | 32.57 | 33.08 | 1,981,570 | +0.58(+1.77%) |
Apr 11, 2014 | 33.00 | 33.15 | 32.49 | 32.50 | 2,039,722 | -0.65(-1.96%) |
Apr 10, 2014 | 33.73 | 34.25 | 33.15 | 33.15 | 1,716,878 | -0.58(-1.71%) |
Apr 09, 2014 | 33.38 | 33.73 | 33.21 | 33.73 | 1,091,634 | +0.42(+1.25%) |
Apr 08, 2014 | 33.46 | 33.61 | 33.20 | 33.31 | 1,632,001 | -0.17(-0.50%) |
Apr 07, 2014 | 33.91 | 34.02 | 33.41 | 33.48 | 1,535,462 | -0.51(-1.50%) |
Apr 04, 2014 | 34.49 | 34.83 | 33.95 | 33.99 | 1,396,738 | -0.48(-1.40%) |
Apr 03, 2014 | 34.58 | 34.63 | 34.27 | 34.47 | 1,151,277 | -0.08(-0.23%) |
Apr 02, 2014 | 34.20 | 34.58 | 34.10 | 34.55 | 1,535,107 | +0.40(+1.18%) |
Apr 01, 2014 | 33.80 | 34.45 | 33.70 | 34.15 | 2,781,449 | +0.48(+1.42%) |
Mar 31, 2014 | 33.77 | 33.82 | 33.58 | 33.67 | 1,304,045 | +0.09(+0.28%) |
Mar 28, 2014 | 33.38 | 33.72 | 33.24 | 33.58 | 1,117,371 | +0.29(+0.86%) |
Mar 27, 2014 | 33.72 | 33.78 | 33.17 | 33.29 | 1,740,286 | -0.41(-1.22%) |
Mar 26, 2014 | 33.66 | 33.82 | 33.62 | 33.70 | 1,774,933 | +0.07(+0.20%) |
Mar 25, 2014 | 33.78 | 33.80 | 33.36 | 33.64 | 2,220,586 | +0.02(+0.06%) |
Mar 24, 2014 | 33.66 | 33.76 | 32.98 | 33.62 | 3,637,949 | +0.01(+0.04%) |
Mar 21, 2014 | 33.17 | 33.79 | 32.85 | 33.60 | 4,308,938 | +0.90(+2.76%) |
Mar 20, 2014 | 32.54 | 32.94 | 32.41 | 32.70 | 2,010,510 | +0.15(+0.45%) |
Mar 19, 2014 | 32.82 | 33.01 | 32.34 | 32.56 | 1,459,232 | -0.26(-0.79%) |
Mar 18, 2014 | 32.97 | 33.07 | 32.78 | 32.82 | 1,053,396 | -0.15(-0.46%) |
Mar 17, 2014 | 32.86 | 33.23 | 32.69 | 32.97 | 1,494,430 | +0.32(+0.98%) |
Mar 14, 2014 | 32.44 | 32.91 | 32.44 | 32.65 | 1,859,207 | +0.14(+0.43%) |
Mar 13, 2014 | 33.52 | 33.61 | 32.23 | 32.51 | 4,245,955 | -0.88(-2.62%) |
Mar 12, 2014 | 33.08 | 33.45 | 32.85 | 33.39 | 1,742,300 | +0.12(+0.36%) |
Mar 11, 2014 | 33.33 | 33.51 | 33.17 | 33.27 | 1,608,479 | +0.05(+0.14%) |
Mar 10, 2014 | 33.14 | 33.49 | 33.03 | 33.22 | 1,963,291 | +0.09(+0.26%) |
Mar 07, 2014 | 32.60 | 33.18 | 32.46 | 33.13 | 3,124,822 | +0.69(+2.13%) |
Mar 06, 2014 | 31.98 | 32.62 | 31.91 | 32.44 | 3,560,093 | +0.64(+2.02%) |
Mar 05, 2014 | 32.36 | 32.36 | 31.77 | 31.80 | 3,057,428 | -0.45(-1.40%) |
Mar 04, 2014 | 32.34 | 32.34 | 31.83 | 32.25 | 3,716,812 | +0.19(+0.60%) |