Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 35.61 | 35.81 | 35.61 | 35.76 | 69,173 | +0.13(+0.35%) |
May 29, 2014 | 35.53 | 35.66 | 35.53 | 35.64 | 73,092 | +0.24(+0.67%) |
May 28, 2014 | 35.45 | 35.47 | 35.35 | 35.40 | 68,995 | -0.12(-0.33%) |
May 27, 2014 | 35.63 | 35.63 | 35.44 | 35.52 | 142,791 | -0.00(-0.01%) |
May 23, 2014 | 35.50 | 35.52 | 35.52 | 35.52 | 64,733 | -0.05(-0.13%) |
May 22, 2014 | 35.63 | 35.63 | 35.47 | 35.57 | 27,936 | +0.04(+0.12%) |
May 21, 2014 | 35.39 | 35.57 | 35.34 | 35.53 | 14,624 | +0.16(+0.44%) |
May 20, 2014 | 35.53 | 35.53 | 35.34 | 35.37 | 40,261 | -0.19(-0.53%) |
May 19, 2014 | 35.67 | 35.67 | 35.49 | 35.56 | 68,746 | -0.10(-0.28%) |
May 16, 2014 | 35.55 | 35.66 | 35.49 | 35.66 | 31,472 | +0.31(+0.87%) |
May 15, 2014 | 35.49 | 35.58 | 35.34 | 35.35 | 111,135 | -0.14(-0.39%) |
May 14, 2014 | 35.65 | 35.65 | 35.43 | 35.49 | 21,199 | -0.03(-0.08%) |
May 13, 2014 | 35.45 | 35.60 | 35.45 | 35.52 | 25,060 | -0.03(-0.09%) |
May 12, 2014 | 35.45 | 35.62 | 35.41 | 35.55 | 63,149 | +0.20(+0.56%) |
May 09, 2014 | 35.35 | 35.41 | 35.31 | 35.35 | 42,094 | +0.09(+0.27%) |
May 08, 2014 | 35.26 | 35.43 | 35.23 | 35.26 | 47,191 | -0.03(-0.08%) |
May 07, 2014 | 35.11 | 35.29 | 35.00 | 35.28 | 40,185 | +0.35(+0.99%) |
May 06, 2014 | 35.04 | 35.09 | 34.93 | 34.94 | 25,055 | -0.09(-0.25%) |
May 05, 2014 | 34.87 | 35.07 | 34.87 | 35.02 | 12,563 | +0.00(+0.00%) |
May 02, 2014 | 35.14 | 35.14 | 34.97 | 35.02 | 628,165 | -0.13(-0.37%) |
May 01, 2014 | 35.20 | 35.22 | 34.98 | 35.15 | 121,373 | +0.05(+0.13%) |
Apr 30, 2014 | 35.08 | 35.12 | 34.99 | 35.11 | 59,490 | -0.01(-0.03%) |
Apr 29, 2014 | 35.11 | 35.31 | 35.07 | 35.12 | 35,963 | -0.03(-0.10%) |
Apr 28, 2014 | 34.95 | 35.16 | 34.78 | 35.15 | 53,175 | +0.42(+1.21%) |
Apr 25, 2014 | 34.63 | 34.85 | 34.63 | 34.73 | 29,096 | -0.02(-0.06%) |
Apr 24, 2014 | 34.77 | 34.80 | 34.66 | 34.75 | 91,875 | +0.05(+0.14%) |
Apr 23, 2014 | 34.79 | 34.87 | 34.68 | 34.70 | 50,456 | -0.11(-0.31%) |
Apr 22, 2014 | 34.85 | 34.85 | 34.74 | 34.81 | 40,977 | +0.09(+0.27%) |
Apr 21, 2014 | 34.59 | 34.76 | 34.59 | 34.72 | 18,366 | -0.02(-0.07%) |
Apr 17, 2014 | 34.69 | 34.74 | 34.74 | 34.74 | 141,397 | +0.01(+0.02%) |
Apr 16, 2014 | 34.65 | 34.73 | 34.51 | 34.73 | 280,017 | +0.28(+0.81%) |
Apr 15, 2014 | 34.35 | 34.45 | 34.15 | 34.45 | 25,525 | +0.19(+0.54%) |
Apr 14, 2014 | 34.36 | 34.50 | 34.17 | 34.27 | 19,772 | +0.20(+0.59%) |
Apr 11, 2014 | 34.12 | 34.24 | 33.99 | 34.07 | 110,447 | -0.09(-0.28%) |
Apr 10, 2014 | 34.54 | 34.58 | 34.16 | 34.16 | 36,829 | -0.30(-0.88%) |
Apr 09, 2014 | 34.37 | 34.46 | 34.28 | 34.46 | 16,866 | +0.26(+0.77%) |
Apr 08, 2014 | 34.07 | 34.24 | 34.07 | 34.20 | 434,389 | +0.19(+0.55%) |
Apr 07, 2014 | 33.96 | 34.02 | 33.92 | 34.02 | 19,980 | +0.12(+0.35%) |
Apr 04, 2014 | 34.02 | 34.05 | 33.82 | 33.90 | 143,481 | -0.08(-0.25%) |
Apr 03, 2014 | 34.01 | 34.10 | 33.92 | 33.98 | 30,538 | +0.00(+0.00%) |
Apr 02, 2014 | 34.11 | 34.11 | 33.94 | 33.98 | 21,125 | +0.00(+0.01%) |
Apr 01, 2014 | 33.99 | 33.99 | 33.92 | 33.98 | 11,060 | -0.05(-0.15%) |
Mar 31, 2014 | 34.02 | 34.08 | 33.96 | 34.03 | 35,956 | +0.18(+0.54%) |
Mar 28, 2014 | 33.83 | 33.92 | 33.81 | 33.85 | 56,843 | +0.13(+0.39%) |
Mar 27, 2014 | 33.67 | 33.77 | 33.66 | 33.72 | 33,851 | +0.13(+0.38%) |
Mar 26, 2014 | 33.68 | 33.78 | 33.56 | 33.59 | 70,510 | +0.05(+0.14%) |
Mar 25, 2014 | 33.46 | 33.61 | 33.40 | 33.54 | 66,296 | +0.28(+0.85%) |
Mar 24, 2014 | 33.25 | 33.34 | 33.16 | 33.26 | 31,097 | +0.08(+0.25%) |
Mar 21, 2014 | 33.38 | 33.42 | 33.11 | 33.18 | 37,382 | +0.09(+0.28%) |
Mar 20, 2014 | 32.89 | 33.16 | 32.89 | 33.08 | 51,443 | -0.03(-0.10%) |
Mar 19, 2014 | 33.44 | 33.49 | 33.03 | 33.11 | 15,759 | -0.32(-0.96%) |
Mar 18, 2014 | 33.26 | 33.44 | 33.25 | 33.44 | 21,242 | +0.16(+0.49%) |
Mar 17, 2014 | 33.10 | 33.30 | 33.10 | 33.27 | 30,092 | +0.17(+0.52%) |
Mar 14, 2014 | 32.98 | 33.26 | 32.98 | 33.10 | 43,282 | +0.03(+0.08%) |
Mar 13, 2014 | 33.49 | 33.57 | 33.07 | 33.07 | 38,789 | -0.35(-1.04%) |
Mar 12, 2014 | 33.29 | 33.45 | 33.22 | 33.42 | 840,390 | -0.08(-0.24%) |
Mar 11, 2014 | 33.61 | 33.70 | 33.50 | 33.50 | 39,814 | -0.17(-0.51%) |
Mar 10, 2014 | 33.68 | 33.68 | 33.50 | 33.67 | 21,625 | -0.00(-0.01%) |
Mar 07, 2014 | 33.75 | 33.81 | 33.58 | 33.68 | 33,176 | -0.05(-0.15%) |
Mar 06, 2014 | 33.66 | 33.79 | 33.65 | 33.73 | 25,817 | +0.08(+0.25%) |
Mar 05, 2014 | 33.66 | 33.69 | 33.58 | 33.65 | 13,896 | +0.03(+0.09%) |
Mar 04, 2014 | 33.56 | 33.65 | 33.56 | 33.61 | 19,965 | +0.49(+1.47%) |