Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 34.86 | 35.02 | 34.68 | 34.72 | 66,068 | -0.44(-1.25%) |
May 29, 2014 | 35.04 | 35.17 | 34.96 | 35.16 | 21,247 | +0.54(+1.56%) |
May 28, 2014 | 34.61 | 34.75 | 34.55 | 34.62 | 90,213 | -0.30(-0.87%) |
May 27, 2014 | 34.91 | 35.09 | 34.80 | 34.92 | 25,432 | +0.15(+0.44%) |
May 23, 2014 | 34.77 | 34.77 | 34.77 | 0 | -0.24(-0.69%) | |
May 22, 2014 | 35.08 | 35.12 | 34.94 | 35.01 | 21,967 | -0.17(-0.48%) |
May 21, 2014 | 35.05 | 35.35 | 34.97 | 35.18 | 23,280 | +0.34(+0.98%) |
May 20, 2014 | 35.14 | 35.14 | 34.79 | 34.84 | 33,557 | -0.42(-1.19%) |
May 19, 2014 | 35.28 | 35.41 | 35.25 | 35.26 | 18,671 | -0.00(-0.01%) |
May 16, 2014 | 35.30 | 35.40 | 35.22 | 35.26 | 33,161 | +0.23(+0.67%) |
May 15, 2014 | 35.13 | 35.13 | 34.79 | 35.03 | 72,919 | +0.25(+0.72%) |
May 14, 2014 | 34.75 | 34.92 | 34.67 | 34.78 | 40,240 | -0.09(-0.26%) |
May 13, 2014 | 34.57 | 34.87 | 34.57 | 34.87 | 126,601 | -0.01(-0.03%) |
May 12, 2014 | 34.76 | 34.92 | 34.74 | 34.88 | 20,279 | +0.03(+0.09%) |
May 09, 2014 | 34.68 | 34.90 | 34.68 | 34.85 | 18,283 | +0.13(+0.37%) |
May 08, 2014 | 34.51 | 34.97 | 34.51 | 34.72 | 20,210 | +0.15(+0.43%) |
May 07, 2014 | 34.42 | 34.65 | 34.41 | 34.57 | 322,580 | +0.20(+0.58%) |
May 06, 2014 | 34.32 | 34.49 | 34.32 | 34.37 | 18,787 | +0.06(+0.17%) |
May 05, 2014 | 34.19 | 34.40 | 34.17 | 34.31 | 36,641 | -0.05(-0.15%) |
May 02, 2014 | 34.06 | 34.49 | 34.06 | 34.36 | 26,058 | +0.22(+0.64%) |
May 01, 2014 | 34.07 | 34.45 | 34.07 | 34.14 | 26,735 | -0.27(-0.78%) |
Apr 30, 2014 | 34.48 | 34.49 | 34.07 | 34.41 | 22,391 | +0.81(+2.41%) |
Apr 29, 2014 | 33.19 | 33.71 | 33.17 | 33.60 | 21,046 | +0.20(+0.60%) |
Apr 28, 2014 | 33.38 | 33.55 | 33.18 | 33.40 | 23,310 | +0.16(+0.48%) |
Apr 25, 2014 | 33.19 | 33.61 | 33.01 | 33.24 | 22,663 | +0.23(+0.70%) |
Apr 24, 2014 | 32.93 | 33.50 | 32.71 | 33.01 | 60,436 | -0.69(-2.05%) |
Apr 23, 2014 | 33.67 | 33.83 | 33.67 | 33.70 | 25,820 | -0.03(-0.09%) |
Apr 22, 2014 | 33.77 | 33.81 | 33.59 | 33.73 | 28,746 | +0.11(+0.33%) |
Apr 21, 2014 | 33.72 | 33.72 | 33.51 | 33.62 | 32,234 | -0.07(-0.21%) |
Apr 17, 2014 | 33.69 | 33.69 | 33.69 | 0 | -0.11(-0.33%) | |
Apr 16, 2014 | 33.73 | 33.80 | 33.48 | 33.80 | 28,448 | +0.12(+0.36%) |
Apr 15, 2014 | 34.05 | 34.13 | 33.60 | 33.68 | 30,700 | +0.08(+0.24%) |
Apr 14, 2014 | 33.22 | 33.82 | 33.22 | 33.60 | 27,638 | +1.14(+3.51%) |
Apr 11, 2014 | 32.47 | 32.63 | 32.37 | 32.46 | 0 | -0.16(-0.49%) |
Apr 10, 2014 | 32.85 | 32.92 | 32.51 | 32.62 | 33,610 | -0.10(-0.31%) |
Apr 09, 2014 | 32.56 | 32.85 | 32.55 | 32.72 | 74,301 | +0.08(+0.25%) |
Apr 08, 2014 | 32.59 | 32.69 | 32.49 | 32.64 | 33,605 | +0.06(+0.18%) |
Apr 07, 2014 | 32.63 | 32.63 | 32.48 | 32.58 | 23,694 | +0.00(+0.02%) |
Apr 04, 2014 | 32.66 | 32.80 | 32.53 | 32.58 | 0 | +0.05(+0.17%) |
Apr 03, 2014 | 32.63 | 32.70 | 32.47 | 32.52 | 53,372 | -0.31(-0.94%) |
Apr 02, 2014 | 32.58 | 32.91 | 32.58 | 32.83 | 37,230 | -0.06(-0.18%) |
Apr 01, 2014 | 32.77 | 32.89 | 32.75 | 32.89 | 28,530 | -0.10(-0.30%) |
Mar 31, 2014 | 33.10 | 33.20 | 32.04 | 32.99 | 106,850 | +0.09(+0.27%) |
Mar 28, 2014 | 32.90 | 33.01 | 32.90 | 32.90 | 0 | +0.20(+0.61%) |
Mar 27, 2014 | 32.50 | 32.74 | 32.47 | 32.70 | 54,956 | +0.23(+0.71%) |
Mar 26, 2014 | 32.51 | 32.66 | 32.37 | 32.47 | 31,089 | +0.06(+0.18%) |
Mar 25, 2014 | 32.29 | 32.50 | 32.10 | 32.41 | 102,822 | +0.42(+1.32%) |
Mar 24, 2014 | 31.85 | 31.99 | 31.55 | 31.99 | 33,465 | +0.34(+1.07%) |
Mar 21, 2014 | 31.76 | 31.85 | 31.59 | 31.65 | 0 | -0.33(-1.03%) |
Mar 20, 2014 | 31.68 | 32.04 | 31.68 | 31.98 | 50,408 | -0.03(-0.09%) |
Mar 19, 2014 | 32.28 | 32.52 | 31.92 | 32.01 | 40,021 | -0.38(-1.17%) |
Mar 18, 2014 | 32.38 | 32.65 | 32.36 | 32.39 | 27,947 | -0.11(-0.34%) |
Mar 17, 2014 | 32.48 | 32.74 | 32.48 | 32.50 | 22,151 | +0.05(+0.15%) |
Mar 14, 2014 | 32.13 | 32.51 | 32.13 | 32.45 | 0 | +0.39(+1.22%) |
Mar 13, 2014 | 32.82 | 32.85 | 32.06 | 32.06 | 47,232 | -0.88(-2.67%) |
Mar 12, 2014 | 32.78 | 33.02 | 32.65 | 32.94 | 27,226 | -0.31(-0.93%) |
Mar 11, 2014 | 33.11 | 33.52 | 33.11 | 33.25 | 31,570 | -0.22(-0.66%) |
Mar 10, 2014 | 33.49 | 33.53 | 33.24 | 33.47 | 45,518 | +0.00(+0.00%) |
Mar 07, 2014 | 33.55 | 33.58 | 33.28 | 33.47 | 0 | -0.03(-0.09%) |
Mar 06, 2014 | 33.56 | 33.64 | 33.46 | 33.50 | 38,978 | +0.17(+0.51%) |
Mar 05, 2014 | 33.45 | 33.48 | 33.27 | 33.33 | 70,515 | -0.31(-0.92%) |
Mar 04, 2014 | 33.74 | 33.90 | 33.61 | 33.64 | 27,580 | +0.39(+1.17%) |