Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 33.81 | 33.84 | 33.33 | 33.47 | 557,783 | -0.35(-1.03%) |
May 29, 2014 | 33.68 | 33.84 | 33.41 | 33.82 | 322,176 | +0.21(+0.64%) |
May 28, 2014 | 33.78 | 33.95 | 33.45 | 33.60 | 319,597 | -0.29(-0.84%) |
May 27, 2014 | 33.64 | 34.08 | 33.64 | 33.89 | 376,362 | +0.29(+0.85%) |
May 23, 2014 | 33.08 | 33.60 | 33.60 | 33.60 | 312,620 | +0.31(+0.94%) |
May 22, 2014 | 33.02 | 33.38 | 33.00 | 33.29 | 267,043 | +0.22(+0.67%) |
May 21, 2014 | 33.27 | 33.42 | 32.88 | 33.07 | 419,397 | -0.12(-0.35%) |
May 20, 2014 | 33.46 | 33.81 | 33.10 | 33.18 | 420,005 | -0.34(-1.01%) |
May 19, 2014 | 33.17 | 33.89 | 33.03 | 33.52 | 447,366 | +0.33(+0.99%) |
May 16, 2014 | 33.31 | 33.39 | 33.08 | 33.19 | 681,561 | -0.12(-0.37%) |
May 15, 2014 | 33.02 | 33.49 | 32.89 | 33.32 | 571,128 | +0.16(+0.48%) |
May 14, 2014 | 33.38 | 33.40 | 33.10 | 33.16 | 507,703 | -0.19(-0.57%) |
May 13, 2014 | 33.44 | 33.58 | 33.18 | 33.35 | 762,061 | -0.06(-0.19%) |
May 12, 2014 | 32.72 | 33.45 | 32.71 | 33.41 | 653,384 | +0.83(+2.55%) |
May 09, 2014 | 32.56 | 32.71 | 32.36 | 32.58 | 597,153 | +0.03(+0.08%) |
May 08, 2014 | 32.25 | 32.65 | 32.09 | 32.55 | 640,617 | +0.29(+0.91%) |
May 07, 2014 | 32.83 | 32.83 | 32.04 | 32.26 | 1,092,080 | -0.50(-1.54%) |
May 06, 2014 | 33.46 | 33.56 | 32.66 | 32.76 | 1,284,198 | -0.81(-2.42%) |
May 05, 2014 | 33.39 | 33.74 | 33.19 | 33.58 | 671,809 | +0.05(+0.16%) |
May 02, 2014 | 33.23 | 33.59 | 33.14 | 33.52 | 572,428 | +0.25(+0.74%) |
May 01, 2014 | 33.23 | 33.78 | 32.90 | 33.28 | 1,044,401 | -0.01(-0.03%) |
Apr 30, 2014 | 33.18 | 33.29 | 32.56 | 33.29 | 1,606,086 | -0.01(-0.03%) |
Apr 29, 2014 | 35.55 | 35.62 | 32.39 | 33.29 | 3,154,135 | -1.22(-3.54%) |
Apr 28, 2014 | 34.67 | 34.94 | 34.09 | 34.52 | 1,239,351 | +0.04(+0.10%) |
Apr 25, 2014 | 34.73 | 34.78 | 34.39 | 34.48 | 672,927 | -0.35(-0.99%) |
Apr 24, 2014 | 35.20 | 35.36 | 34.75 | 34.83 | 907,590 | -0.31(-0.88%) |
Apr 23, 2014 | 35.14 | 35.27 | 34.78 | 35.13 | 774,288 | -0.04(-0.10%) |
Apr 22, 2014 | 34.57 | 35.25 | 34.51 | 35.17 | 795,878 | +0.59(+1.71%) |
Apr 21, 2014 | 35.02 | 35.02 | 34.49 | 34.58 | 986,648 | -0.44(-1.26%) |
Apr 17, 2014 | 35.07 | 35.02 | 35.02 | 35.02 | 1,964,270 | -0.11(-0.30%) |
Apr 16, 2014 | 35.28 | 35.36 | 34.75 | 35.13 | 952,175 | +0.07(+0.20%) |
Apr 15, 2014 | 34.78 | 35.18 | 34.32 | 35.06 | 1,122,004 | +0.28(+0.81%) |
Apr 14, 2014 | 34.66 | 35.03 | 34.48 | 34.77 | 894,445 | +0.30(+0.87%) |
Apr 11, 2014 | 34.00 | 34.61 | 33.93 | 34.47 | 1,448,134 | +0.18(+0.52%) |
Apr 10, 2014 | 34.85 | 34.90 | 34.05 | 34.29 | 1,543,152 | -0.58(-1.65%) |
Apr 09, 2014 | 34.80 | 35.03 | 34.70 | 34.87 | 477,633 | +0.12(+0.33%) |
Apr 08, 2014 | 34.52 | 34.90 | 34.32 | 34.75 | 721,782 | +0.24(+0.69%) |
Apr 07, 2014 | 34.65 | 35.29 | 34.33 | 34.52 | 1,451,542 | -0.31(-0.89%) |
Apr 04, 2014 | 36.15 | 36.68 | 34.51 | 34.83 | 2,032,891 | -1.00(-2.79%) |
Apr 03, 2014 | 35.79 | 36.10 | 35.44 | 35.83 | 897,183 | +0.09(+0.25%) |
Apr 02, 2014 | 35.90 | 35.95 | 35.62 | 35.74 | 507,916 | -0.20(-0.57%) |
Apr 01, 2014 | 35.40 | 35.95 | 35.40 | 35.94 | 1,793,671 | +0.64(+1.80%) |
Mar 31, 2014 | 34.88 | 35.48 | 34.83 | 35.30 | 1,090,589 | +0.63(+1.81%) |
Mar 28, 2014 | 34.90 | 35.16 | 34.61 | 34.67 | 788,498 | -0.08(-0.23%) |
Mar 27, 2014 | 34.89 | 35.27 | 34.48 | 34.75 | 917,478 | -0.16(-0.46%) |
Mar 26, 2014 | 35.33 | 35.70 | 34.87 | 34.91 | 780,047 | -0.35(-1.00%) |
Mar 25, 2014 | 35.58 | 35.93 | 35.04 | 35.27 | 894,173 | -0.12(-0.33%) |
Mar 24, 2014 | 35.62 | 36.09 | 35.17 | 35.38 | 595,573 | -0.13(-0.37%) |
Mar 21, 2014 | 35.95 | 35.95 | 35.38 | 35.52 | 867,340 | -0.16(-0.45%) |
Mar 20, 2014 | 35.40 | 35.87 | 35.35 | 35.67 | 796,339 | +0.22(+0.62%) |
Mar 19, 2014 | 35.45 | 35.92 | 35.21 | 35.45 | 673,769 | +0.06(+0.17%) |
Mar 18, 2014 | 35.40 | 35.60 | 35.24 | 35.39 | 1,910,283 | +0.09(+0.25%) |
Mar 17, 2014 | 34.60 | 35.79 | 34.60 | 35.30 | 2,964,708 | +0.87(+2.52%) |
Mar 14, 2014 | 34.06 | 34.47 | 33.92 | 34.44 | 1,037,340 | +0.47(+1.38%) |
Mar 13, 2014 | 34.25 | 34.55 | 33.90 | 33.97 | 1,254,499 | -0.22(-0.65%) |
Mar 12, 2014 | 33.73 | 34.24 | 33.73 | 34.19 | 1,022,870 | +0.27(+0.78%) |
Mar 11, 2014 | 33.76 | 34.13 | 33.66 | 33.92 | 1,232,445 | +0.19(+0.58%) |
Mar 10, 2014 | 33.54 | 33.83 | 33.38 | 33.73 | 1,053,594 | +0.19(+0.55%) |
Mar 07, 2014 | 33.74 | 33.78 | 33.19 | 33.54 | 783,103 | -0.05(-0.16%) |
Mar 06, 2014 | 33.59 | 33.67 | 33.30 | 33.59 | 883,427 | +0.05(+0.16%) |
Mar 05, 2014 | 33.28 | 33.59 | 33.07 | 33.54 | 650,863 | +0.22(+0.66%) |
Mar 04, 2014 | 33.03 | 33.44 | 33.02 | 33.32 | 813,118 | +0.49(+1.48%) |