Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 34.74 | 34.83 | 34.73 | 34.82 | 9,356 | +0.14(+0.41%) |
May 29, 2014 | 34.65 | 34.69 | 34.65 | 34.68 | 1,117 | +0.07(+0.20%) |
May 28, 2014 | 34.65 | 34.65 | 34.61 | 34.61 | 615 | -0.02(-0.05%) |
May 27, 2014 | 34.62 | 34.65 | 34.51 | 34.62 | 8,505 | +0.21(+0.61%) |
May 23, 2014 | 34.41 | 34.41 | 34.41 | 34.41 | 1,426 | +0.23(+0.66%) |
May 21, 2014 | 34.19 | 34.19 | 34.19 | 34.19 | 0 | +0.23(+0.67%) |
May 20, 2014 | 34.07 | 34.07 | 33.88 | 33.96 | 1,307 | -0.19(-0.57%) |
May 19, 2014 | 34.15 | 34.15 | 34.09 | 34.15 | 2,357 | +0.15(+0.45%) |
May 16, 2014 | 33.84 | 34.00 | 33.84 | 34.00 | 4,658 | +0.11(+0.32%) |
May 15, 2014 | 34.20 | 34.20 | 33.78 | 33.89 | 11,523 | -0.29(-0.84%) |
May 14, 2014 | 34.32 | 34.32 | 34.18 | 34.18 | 6,199 | -0.18(-0.53%) |
May 13, 2014 | 34.42 | 34.42 | 34.34 | 34.36 | 5,241 | +0.05(+0.16%) |
May 12, 2014 | 34.05 | 34.33 | 34.05 | 34.30 | 6,524 | +0.30(+0.89%) |
May 09, 2014 | 33.85 | 34.00 | 33.82 | 34.00 | 7,041 | +0.08(+0.22%) |
May 08, 2014 | 33.87 | 34.13 | 33.87 | 33.93 | 41,653 | -0.02(-0.05%) |
May 07, 2014 | 33.98 | 33.99 | 33.68 | 33.94 | 2,527,055 | +0.12(+0.35%) |
May 06, 2014 | 34.11 | 34.11 | 33.82 | 33.82 | 5,907 | -0.29(-0.84%) |
May 05, 2014 | 33.93 | 34.11 | 33.86 | 34.11 | 2,370 | +0.07(+0.20%) |
May 02, 2014 | 34.15 | 34.18 | 34.04 | 34.04 | 98,577 | +0.00(+0.00%) |
May 01, 2014 | 34.08 | 34.08 | 34.04 | 34.04 | 535 | +0.03(+0.10%) |
Apr 30, 2014 | 33.94 | 34.01 | 33.94 | 34.01 | 2,051 | +0.05(+0.15%) |
Apr 29, 2014 | 33.83 | 33.96 | 33.83 | 33.96 | 2,397 | +0.13(+0.37%) |
Apr 28, 2014 | 33.84 | 33.84 | 33.46 | 33.83 | 2,302 | +0.13(+0.40%) |
Apr 25, 2014 | 33.77 | 33.77 | 33.64 | 33.70 | 2,074 | -0.25(-0.74%) |
Apr 24, 2014 | 33.89 | 34.04 | 33.89 | 33.95 | 1,307 | +0.02(+0.05%) |
Apr 23, 2014 | 33.93 | 33.99 | 33.88 | 33.93 | 25,077 | -0.13(-0.37%) |
Apr 22, 2014 | 33.99 | 34.08 | 33.94 | 34.06 | 25,154 | +0.24(+0.70%) |
Apr 21, 2014 | 33.81 | 33.82 | 33.73 | 33.82 | 892 | +0.06(+0.17%) |
Apr 17, 2014 | 33.68 | 33.77 | 33.77 | 33.77 | 832 | +0.16(+0.48%) |
Apr 16, 2014 | 33.56 | 33.61 | 33.51 | 33.61 | 670 | +0.34(+1.04%) |
Apr 15, 2014 | 33.15 | 33.26 | 33.14 | 33.26 | 2,164 | +0.15(+0.47%) |
Apr 14, 2014 | 33.15 | 33.17 | 33.02 | 33.11 | 2,219 | +0.22(+0.65%) |
Apr 11, 2014 | 33.04 | 33.18 | 32.89 | 32.89 | 801 | -0.29(-0.86%) |
Apr 10, 2014 | 33.97 | 33.97 | 33.18 | 33.18 | 3,563 | -0.71(-2.11%) |
Apr 09, 2014 | 33.57 | 33.89 | 33.57 | 33.89 | 2,444 | +0.43(+1.28%) |
Apr 08, 2014 | 33.44 | 33.51 | 33.26 | 33.46 | 3,443 | +0.10(+0.30%) |
Apr 07, 2014 | 33.56 | 33.68 | 33.36 | 33.36 | 2,865 | -0.42(-1.24%) |
Apr 04, 2014 | 34.19 | 34.19 | 33.78 | 33.78 | 5,530 | -0.29(-0.84%) |
Apr 03, 2014 | 34.20 | 34.20 | 34.07 | 34.07 | 1,187 | -0.14(-0.42%) |
Apr 02, 2014 | 34.22 | 34.25 | 34.08 | 34.21 | 3,317 | +0.12(+0.34%) |
Apr 01, 2014 | 34.00 | 34.09 | 33.96 | 34.09 | 101,992 | +0.21(+0.62%) |
Mar 31, 2014 | 33.86 | 33.89 | 33.86 | 33.88 | 3,261 | +0.29(+0.85%) |
Mar 28, 2014 | 33.53 | 33.61 | 33.53 | 33.60 | 18,944 | +0.17(+0.50%) |
Mar 27, 2014 | 33.43 | 33.43 | 33.43 | 33.43 | 1,963 | -0.07(-0.20%) |
Mar 26, 2014 | 33.84 | 33.84 | 33.50 | 33.50 | 2,451 | -0.24(-0.70%) |
Mar 25, 2014 | 33.63 | 33.73 | 33.63 | 33.73 | 838 | +0.16(+0.47%) |
Mar 24, 2014 | 33.94 | 33.94 | 33.52 | 33.58 | 13,456 | -0.19(-0.56%) |
Mar 21, 2014 | 34.00 | 34.00 | 33.77 | 33.77 | 2,738 | -0.05(-0.16%) |
Mar 20, 2014 | 33.65 | 33.82 | 33.65 | 33.82 | 2,662 | +0.13(+0.40%) |
Mar 19, 2014 | 33.87 | 33.87 | 33.51 | 33.69 | 1,452 | -0.21(-0.63%) |
Mar 18, 2014 | 33.74 | 33.91 | 33.74 | 33.90 | 4,669 | +0.25(+0.76%) |
Mar 17, 2014 | 33.53 | 33.68 | 33.53 | 33.64 | 1,580 | +0.28(+0.85%) |
Mar 14, 2014 | 33.41 | 33.44 | 33.33 | 33.36 | 3,686 | +0.02(+0.05%) |
Mar 13, 2014 | 33.79 | 33.79 | 33.34 | 33.34 | 2,065 | -0.45(-1.34%) |
Mar 12, 2014 | 33.57 | 33.82 | 33.57 | 33.79 | 2,052 | +0.01(+0.03%) |
Mar 11, 2014 | 34.02 | 34.02 | 33.72 | 33.79 | 3,991 | -0.17(-0.49%) |
Mar 10, 2014 | 33.94 | 33.97 | 33.79 | 33.95 | 19,894 | +0.03(+0.08%) |
Mar 07, 2014 | 33.85 | 33.92 | 33.85 | 33.92 | 436 | -0.03(-0.10%) |
Mar 06, 2014 | 33.99 | 34.02 | 33.96 | 33.96 | 850 | +0.08(+0.25%) |
Mar 05, 2014 | 33.84 | 33.88 | 33.84 | 33.87 | 4,237 | -0.04(-0.11%) |
Mar 04, 2014 | 33.82 | 33.91 | 33.82 | 33.91 | 6,712 | +0.55(+1.66%) |