Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 32.80 | 32.85 | 32.52 | 32.66 | 6,002,337 | -0.97(-2.88%) |
May 29, 2014 | 33.42 | 33.71 | 33.40 | 33.63 | 2,174,559 | +0.36(+1.07%) |
May 28, 2014 | 33.32 | 33.36 | 33.21 | 33.27 | 3,125,448 | -0.45(-1.34%) |
May 27, 2014 | 33.72 | 33.79 | 33.60 | 33.72 | 1,496,151 | +0.07(+0.20%) |
May 23, 2014 | 33.48 | 33.66 | 33.66 | 33.66 | 1,193,767 | +0.10(+0.31%) |
May 22, 2014 | 33.54 | 33.66 | 33.50 | 33.55 | 1,293,065 | +0.35(+1.05%) |
May 21, 2014 | 33.27 | 33.27 | 33.02 | 33.21 | 1,891,108 | +0.26(+0.80%) |
May 20, 2014 | 33.35 | 33.44 | 32.93 | 32.94 | 3,326,804 | -0.74(-2.20%) |
May 19, 2014 | 33.70 | 33.81 | 33.55 | 33.68 | 3,436,008 | -0.38(-1.13%) |
May 16, 2014 | 34.10 | 34.15 | 33.92 | 34.07 | 3,610,145 | -0.35(-1.02%) |
May 15, 2014 | 34.61 | 34.66 | 34.28 | 34.42 | 3,587,213 | -0.21(-0.61%) |
May 14, 2014 | 34.62 | 34.83 | 34.60 | 34.63 | 3,643,739 | +0.26(+0.76%) |
May 13, 2014 | 34.24 | 34.46 | 34.16 | 34.37 | 3,073,189 | +0.32(+0.95%) |
May 12, 2014 | 33.96 | 34.16 | 33.93 | 34.05 | 5,523,608 | +0.60(+1.80%) |
May 09, 2014 | 33.77 | 33.78 | 33.28 | 33.45 | 2,952,339 | -0.34(-1.00%) |
May 08, 2014 | 33.88 | 33.91 | 33.73 | 33.78 | 2,468,132 | -0.04(-0.11%) |
May 07, 2014 | 33.51 | 33.91 | 33.48 | 33.82 | 5,670,023 | -0.10(-0.28%) |
May 06, 2014 | 33.64 | 34.08 | 33.62 | 33.92 | 3,392,854 | +0.33(+0.99%) |
May 05, 2014 | 33.47 | 33.64 | 33.29 | 33.59 | 2,234,119 | -0.04(-0.13%) |
May 02, 2014 | 33.52 | 33.86 | 33.47 | 33.63 | 3,714,498 | +0.23(+0.69%) |
May 01, 2014 | 33.51 | 33.59 | 33.24 | 33.40 | 3,699,960 | -0.54(-1.60%) |
Apr 30, 2014 | 33.91 | 34.02 | 33.83 | 33.94 | 3,266,495 | +0.08(+0.24%) |
Apr 29, 2014 | 33.68 | 33.96 | 33.68 | 33.86 | 2,299,834 | +0.19(+0.57%) |
Apr 28, 2014 | 33.74 | 33.77 | 33.35 | 33.67 | 3,528,760 | -0.38(-1.10%) |
Apr 25, 2014 | 34.10 | 34.23 | 33.93 | 34.04 | 1,961,186 | -0.12(-0.35%) |
Apr 24, 2014 | 34.30 | 34.34 | 33.99 | 34.16 | 2,555,559 | -0.05(-0.14%) |
Apr 23, 2014 | 34.19 | 34.30 | 33.89 | 34.21 | 2,508,504 | -0.06(-0.18%) |
Apr 22, 2014 | 34.40 | 34.44 | 34.19 | 34.27 | 3,868,376 | +0.18(+0.54%) |
Apr 21, 2014 | 34.28 | 34.32 | 33.95 | 34.09 | 2,249,608 | -0.14(-0.42%) |
Apr 17, 2014 | 34.13 | 34.23 | 34.23 | 34.23 | 2,099,691 | +0.06(+0.17%) |
Apr 16, 2014 | 34.09 | 34.21 | 33.89 | 34.18 | 3,750,704 | +0.46(+1.37%) |
Apr 15, 2014 | 33.84 | 33.85 | 33.29 | 33.72 | 5,377,827 | -0.56(-1.64%) |
Apr 14, 2014 | 34.10 | 34.37 | 34.03 | 34.28 | 3,151,480 | +0.40(+1.19%) |
Apr 11, 2014 | 33.79 | 34.01 | 33.69 | 33.87 | 2,508,430 | -0.06(-0.18%) |
Apr 10, 2014 | 34.27 | 34.31 | 33.89 | 33.94 | 4,099,883 | -0.90(-2.58%) |
Apr 09, 2014 | 34.62 | 34.84 | 34.38 | 34.84 | 5,070,479 | +0.43(+1.26%) |
Apr 08, 2014 | 33.78 | 34.55 | 33.78 | 34.40 | 5,466,634 | +0.68(+2.03%) |
Apr 07, 2014 | 33.56 | 33.87 | 33.47 | 33.72 | 4,219,844 | +0.09(+0.26%) |
Apr 04, 2014 | 33.87 | 34.15 | 33.62 | 33.63 | 3,942,249 | +0.15(+0.46%) |
Apr 03, 2014 | 33.41 | 33.54 | 33.16 | 33.48 | 3,288,308 | -0.12(-0.34%) |
Apr 02, 2014 | 33.48 | 33.63 | 33.43 | 33.59 | 3,618,155 | +0.32(+0.95%) |
Apr 01, 2014 | 33.10 | 33.31 | 32.99 | 33.28 | 4,417,732 | +0.67(+2.05%) |
Mar 31, 2014 | 32.56 | 32.71 | 32.41 | 32.61 | 4,565,232 | +0.16(+0.50%) |
Mar 28, 2014 | 32.42 | 32.64 | 32.37 | 32.45 | 3,519,883 | +0.38(+1.19%) |
Mar 27, 2014 | 31.98 | 32.29 | 31.92 | 32.06 | 3,331,337 | +0.14(+0.45%) |
Mar 26, 2014 | 32.39 | 32.42 | 31.82 | 31.92 | 6,555,333 | -0.25(-0.78%) |
Mar 25, 2014 | 31.79 | 32.17 | 31.79 | 32.17 | 5,396,174 | +0.84(+2.67%) |
Mar 24, 2014 | 31.47 | 31.50 | 31.04 | 31.33 | 2,787,998 | +0.18(+0.57%) |
Mar 21, 2014 | 31.18 | 31.33 | 31.05 | 31.16 | 3,462,315 | +0.27(+0.89%) |
Mar 20, 2014 | 30.68 | 31.07 | 30.57 | 30.88 | 3,859,425 | +0.05(+0.16%) |
Mar 19, 2014 | 31.27 | 31.34 | 30.75 | 30.83 | 6,217,845 | -0.73(-2.30%) |
Mar 18, 2014 | 31.46 | 31.65 | 31.43 | 31.56 | 3,213,012 | +0.21(+0.66%) |
Mar 17, 2014 | 31.31 | 31.53 | 31.25 | 31.35 | 4,186,333 | +0.44(+1.43%) |
Mar 14, 2014 | 31.01 | 31.23 | 30.82 | 30.91 | 5,620,614 | -0.11(-0.34%) |
Mar 13, 2014 | 31.56 | 31.65 | 30.90 | 31.02 | 7,449,156 | +0.02(+0.08%) |
Mar 12, 2014 | 30.76 | 31.05 | 30.70 | 30.99 | 3,673,402 | +0.26(+0.86%) |
Mar 11, 2014 | 31.30 | 31.49 | 30.71 | 30.73 | 3,701,719 | -0.51(-1.65%) |
Mar 10, 2014 | 31.44 | 31.44 | 31.08 | 31.24 | 4,305,986 | -0.86(-2.67%) |
Mar 07, 2014 | 32.59 | 32.59 | 31.90 | 32.10 | 9,136,283 | -0.67(-2.04%) |
Mar 06, 2014 | 32.72 | 32.95 | 32.69 | 32.77 | 3,709,142 | +0.28(+0.87%) |
Mar 05, 2014 | 32.40 | 32.66 | 32.35 | 32.48 | 3,510,059 | +0.05(+0.16%) |
Mar 04, 2014 | 32.46 | 32.62 | 32.28 | 32.43 | 3,176,472 | +0.27(+0.85%) |