Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 33.66 | 33.69 | 33.54 | 33.65 | 691,161 | +0.01(+0.02%) |
May 29, 2014 | 33.57 | 33.64 | 33.43 | 33.64 | 478,711 | +0.18(+0.52%) |
May 28, 2014 | 33.51 | 33.54 | 33.36 | 33.47 | 574,274 | -0.05(-0.15%) |
May 27, 2014 | 33.41 | 33.53 | 33.41 | 33.52 | 959,576 | +0.23(+0.69%) |
May 23, 2014 | 33.08 | 33.29 | 33.29 | 33.29 | 464,782 | +0.16(+0.47%) |
May 22, 2014 | 32.96 | 33.17 | 32.93 | 33.13 | 286,665 | +0.19(+0.59%) |
May 21, 2014 | 32.85 | 32.96 | 32.77 | 32.94 | 584,018 | +0.23(+0.69%) |
May 20, 2014 | 32.99 | 32.99 | 32.62 | 32.71 | 637,737 | -0.31(-0.93%) |
May 19, 2014 | 32.81 | 33.05 | 32.77 | 33.02 | 1,818,119 | +0.15(+0.45%) |
May 16, 2014 | 32.80 | 32.87 | 32.59 | 32.87 | 2,251,067 | +0.15(+0.47%) |
May 15, 2014 | 32.88 | 32.90 | 32.43 | 32.72 | 1,846,917 | -0.28(-0.84%) |
May 14, 2014 | 33.14 | 33.21 | 32.96 | 32.99 | 636,475 | -0.22(-0.66%) |
May 13, 2014 | 33.31 | 33.37 | 33.19 | 33.21 | 933,852 | -0.06(-0.19%) |
May 12, 2014 | 32.96 | 33.28 | 32.96 | 33.27 | 473,521 | +0.44(+1.33%) |
May 09, 2014 | 32.73 | 32.84 | 32.60 | 32.84 | 671,598 | +0.05(+0.14%) |
May 08, 2014 | 32.87 | 33.16 | 32.68 | 32.79 | 907,119 | -0.11(-0.34%) |
May 07, 2014 | 32.81 | 32.92 | 32.53 | 32.90 | 699,078 | +0.11(+0.33%) |
May 06, 2014 | 33.06 | 33.08 | 32.76 | 32.79 | 579,225 | -0.27(-0.81%) |
May 05, 2014 | 32.82 | 33.08 | 32.69 | 33.06 | 495,850 | +0.06(+0.17%) |
May 02, 2014 | 33.04 | 33.22 | 32.95 | 33.01 | 568,010 | +0.01(+0.03%) |
May 01, 2014 | 32.87 | 33.13 | 32.84 | 33.00 | 629,441 | +0.05(+0.16%) |
Apr 30, 2014 | 32.69 | 32.94 | 32.64 | 32.94 | 1,345,382 | +0.21(+0.65%) |
Apr 29, 2014 | 32.62 | 32.76 | 32.58 | 32.73 | 1,206,761 | +0.17(+0.51%) |
Apr 28, 2014 | 32.76 | 32.83 | 32.20 | 32.56 | 636,284 | -0.08(-0.24%) |
Apr 25, 2014 | 32.91 | 32.94 | 32.59 | 32.64 | 800,854 | -0.37(-1.13%) |
Apr 24, 2014 | 33.20 | 33.27 | 32.84 | 33.02 | 758,748 | +0.01(+0.04%) |
Apr 23, 2014 | 33.06 | 33.14 | 32.98 | 33.00 | 766,334 | -0.06(-0.19%) |
Apr 22, 2014 | 32.87 | 33.13 | 32.86 | 33.07 | 635,219 | +0.24(+0.74%) |
Apr 21, 2014 | 32.75 | 32.83 | 32.61 | 32.83 | 1,011,790 | +0.12(+0.37%) |
Apr 17, 2014 | 32.63 | 32.71 | 32.71 | 32.71 | 680,123 | +0.09(+0.28%) |
Apr 16, 2014 | 32.49 | 32.62 | 32.35 | 32.61 | 879,339 | +0.34(+1.05%) |
Apr 15, 2014 | 32.23 | 32.30 | 31.73 | 32.27 | 1,483,266 | +0.23(+0.73%) |
Apr 14, 2014 | 32.05 | 32.18 | 31.79 | 32.04 | 1,386,979 | +0.20(+0.64%) |
Apr 11, 2014 | 32.02 | 32.25 | 31.78 | 31.84 | 1,162,968 | -0.38(-1.19%) |
Apr 10, 2014 | 32.97 | 33.01 | 32.18 | 32.22 | 1,275,067 | -0.79(-2.39%) |
Apr 09, 2014 | 32.81 | 33.02 | 32.66 | 33.01 | 2,005,065 | +0.37(+1.12%) |
Apr 08, 2014 | 32.43 | 32.70 | 32.30 | 32.64 | 1,660,523 | +0.21(+0.65%) |
Apr 07, 2014 | 32.85 | 32.91 | 32.32 | 32.43 | 1,147,834 | -0.52(-1.58%) |
Apr 04, 2014 | 33.62 | 33.65 | 32.89 | 32.95 | 923,047 | -0.49(-1.45%) |
Apr 03, 2014 | 33.60 | 33.62 | 33.31 | 33.44 | 701,461 | -0.11(-0.33%) |
Apr 02, 2014 | 33.49 | 33.60 | 33.43 | 33.55 | 558,411 | +0.09(+0.28%) |
Apr 01, 2014 | 33.24 | 33.45 | 33.21 | 33.45 | 682,365 | +0.32(+0.97%) |
Mar 31, 2014 | 32.97 | 33.15 | 32.88 | 33.13 | 1,176,767 | +0.38(+1.17%) |
Mar 28, 2014 | 32.67 | 32.94 | 32.64 | 32.75 | 867,175 | +0.18(+0.54%) |
Mar 27, 2014 | 32.58 | 32.69 | 32.39 | 32.57 | 949,187 | -0.03(-0.10%) |
Mar 26, 2014 | 33.09 | 33.14 | 32.60 | 32.61 | 864,176 | -0.33(-0.99%) |
Mar 25, 2014 | 33.01 | 33.15 | 32.79 | 32.93 | 838,195 | +0.04(+0.11%) |
Mar 24, 2014 | 33.29 | 33.35 | 32.74 | 32.90 | 772,148 | -0.30(-0.90%) |
Mar 21, 2014 | 33.41 | 33.52 | 33.16 | 33.20 | 1,926,318 | -0.09(-0.26%) |
Mar 20, 2014 | 33.08 | 33.30 | 32.99 | 33.28 | 509,680 | +0.11(+0.32%) |
Mar 19, 2014 | 33.39 | 33.43 | 33.00 | 33.17 | 667,501 | -0.20(-0.61%) |
Mar 18, 2014 | 33.15 | 33.41 | 33.13 | 33.38 | 661,282 | +0.28(+0.84%) |
Mar 17, 2014 | 33.06 | 33.21 | 33.01 | 33.10 | 891,578 | +0.22(+0.66%) |
Mar 14, 2014 | 32.74 | 33.02 | 32.74 | 32.88 | 769,130 | +0.04(+0.14%) |
Mar 13, 2014 | 33.30 | 33.31 | 32.72 | 32.84 | 875,094 | -0.37(-1.11%) |
Mar 12, 2014 | 33.00 | 33.22 | 32.91 | 33.20 | 549,993 | +0.02(+0.06%) |
Mar 11, 2014 | 33.40 | 33.49 | 33.09 | 33.19 | 724,430 | -0.17(-0.51%) |
Mar 10, 2014 | 33.43 | 33.43 | 33.20 | 33.35 | 752,880 | -0.12(-0.36%) |
Mar 07, 2014 | 33.64 | 33.70 | 33.34 | 33.48 | 759,283 | +0.00(+0.01%) |
Mar 06, 2014 | 33.56 | 33.58 | 33.43 | 33.47 | 616,361 | +0.03(+0.08%) |
Mar 05, 2014 | 33.52 | 33.52 | 33.39 | 33.45 | 746,750 | -0.07(-0.22%) |
Mar 04, 2014 | 33.32 | 33.54 | 33.32 | 33.52 | 1,575,002 | +0.51(+1.55%) |