Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 33.45 | 33.77 | 33.27 | 33.41 | 124,097 | -0.18(-0.54%) |
May 29, 2014 | 33.62 | 33.86 | 33.30 | 33.59 | 112,614 | -0.19(-0.56%) |
May 28, 2014 | 33.76 | 33.91 | 33.55 | 33.78 | 91,869 | -0.08(-0.24%) |
May 27, 2014 | 33.70 | 34.16 | 33.70 | 33.86 | 94,909 | +0.16(+0.47%) |
May 26, 2014 | 33.51 | 33.88 | 33.37 | 33.70 | 56,579 | +0.14(+0.42%) |
May 23, 2014 | 33.64 | 33.72 | 33.49 | 33.56 | 54,490 | -0.14(-0.42%) |
May 22, 2014 | 33.56 | 33.74 | 33.35 | 33.70 | 48,672 | +0.14(+0.42%) |
May 21, 2014 | 32.96 | 33.68 | 32.96 | 33.56 | 127,045 | +0.40(+1.21%) |
May 20, 2014 | 33.29 | 33.53 | 32.91 | 33.16 | 117,007 | -0.26(-0.78%) |
May 16, 2014 | 33.42 | 33.42 | 33.42 | 0 | -0.17(-0.51%) | |
May 15, 2014 | 34.17 | 34.33 | 33.33 | 33.59 | 130,978 | -0.60(-1.75%) |
May 14, 2014 | 34.45 | 34.45 | 34.18 | 34.19 | 86,020 | -0.26(-0.75%) |
May 13, 2014 | 34.61 | 34.61 | 34.00 | 34.45 | 78,853 | -0.16(-0.46%) |
May 12, 2014 | 34.22 | 34.65 | 33.88 | 34.61 | 86,653 | +0.37(+1.08%) |
May 09, 2014 | 34.47 | 34.60 | 34.12 | 34.24 | 62,560 | -0.28(-0.81%) |
May 08, 2014 | 34.66 | 34.77 | 34.34 | 34.52 | 90,802 | -0.21(-0.60%) |
May 07, 2014 | 34.81 | 35.00 | 34.41 | 34.73 | 125,558 | -0.24(-0.69%) |
May 06, 2014 | 35.02 | 35.52 | 34.79 | 34.97 | 99,137 | -0.08(-0.23%) |
May 05, 2014 | 35.57 | 35.57 | 34.85 | 35.05 | 73,134 | -0.55(-1.54%) |
May 02, 2014 | 35.51 | 35.70 | 35.41 | 35.60 | 62,119 | +0.10(+0.28%) |
May 01, 2014 | 35.72 | 35.90 | 35.23 | 35.50 | 75,182 | -0.12(-0.34%) |
Apr 30, 2014 | 35.00 | 35.85 | 34.91 | 35.62 | 129,200 | +0.74(+2.12%) |
Apr 29, 2014 | 34.80 | 34.99 | 34.65 | 34.88 | 92,964 | +0.10(+0.29%) |
Apr 28, 2014 | 34.89 | 34.89 | 34.39 | 34.78 | 52,912 | +0.06(+0.17%) |
Apr 25, 2014 | 34.80 | 34.99 | 34.53 | 34.72 | 51,965 | -0.10(-0.29%) |
Apr 24, 2014 | 34.71 | 35.00 | 34.71 | 34.82 | 64,922 | +0.06(+0.17%) |
Apr 23, 2014 | 34.56 | 35.07 | 34.56 | 34.76 | 94,352 | +0.11(+0.32%) |
Apr 22, 2014 | 34.51 | 35.32 | 34.46 | 34.65 | 74,074 | +0.14(+0.41%) |
Apr 21, 2014 | 34.32 | 34.60 | 34.31 | 34.51 | 35,554 | +0.12(+0.35%) |
Apr 17, 2014 | 34.39 | 34.39 | 34.39 | 0 | +0.05(+0.15%) | |
Apr 16, 2014 | 34.38 | 34.69 | 34.16 | 34.34 | 96,506 | +0.23(+0.67%) |
Apr 15, 2014 | 34.08 | 34.45 | 34.08 | 34.11 | 82,889 | -0.13(-0.38%) |
Apr 14, 2014 | 34.31 | 34.79 | 34.17 | 34.24 | 48,811 | +0.04(+0.12%) |
Apr 11, 2014 | 34.40 | 34.40 | 33.88 | 34.20 | 119,810 | -0.30(-0.87%) |
Apr 10, 2014 | 35.16 | 35.25 | 34.42 | 34.50 | 161,254 | -0.77(-2.18%) |
Apr 09, 2014 | 35.41 | 35.94 | 34.98 | 35.27 | 157,082 | -0.28(-0.79%) |
Apr 08, 2014 | 34.81 | 35.56 | 34.81 | 35.55 | 153,331 | +0.69(+1.98%) |
Apr 07, 2014 | 34.49 | 34.92 | 34.27 | 34.86 | 112,532 | +0.45(+1.31%) |
Apr 04, 2014 | 34.15 | 34.50 | 34.10 | 34.41 | 71,943 | +0.25(+0.73%) |
Apr 03, 2014 | 33.95 | 34.25 | 33.80 | 34.16 | 111,056 | +0.23(+0.68%) |
Apr 02, 2014 | 33.81 | 34.00 | 33.56 | 33.93 | 75,549 | +0.03(+0.09%) |
Apr 01, 2014 | 32.98 | 34.08 | 32.95 | 33.90 | 127,830 | +0.80(+2.42%) |
Mar 31, 2014 | 32.93 | 33.26 | 32.85 | 33.10 | 127,406 | +0.15(+0.46%) |
Mar 28, 2014 | 33.05 | 33.33 | 32.87 | 32.95 | 86,577 | -0.17(-0.51%) |
Mar 27, 2014 | 33.27 | 33.27 | 32.87 | 33.12 | 112,478 | -0.13(-0.39%) |
Mar 26, 2014 | 33.55 | 33.61 | 33.09 | 33.25 | 164,364 | -0.29(-0.86%) |
Mar 25, 2014 | 33.51 | 34.09 | 33.50 | 33.54 | 205,852 | -0.01(-0.03%) |
Mar 24, 2014 | 33.50 | 33.73 | 33.47 | 33.55 | 177,738 | +0.04(+0.12%) |
Mar 21, 2014 | 33.20 | 33.75 | 32.80 | 33.51 | 443,383 | +0.30(+0.90%) |
Mar 20, 2014 | 35.00 | 35.00 | 33.21 | 33.21 | 457,381 | -2.27(-6.40%) |
Mar 19, 2014 | 36.80 | 36.80 | 35.39 | 35.48 | 114,575 | -1.49(-4.03%) |
Mar 18, 2014 | 37.00 | 37.14 | 36.72 | 36.97 | 88,062 | -0.03(-0.08%) |
Mar 17, 2014 | 36.75 | 37.24 | 36.28 | 37.00 | 102,788 | +0.67(+1.84%) |
Mar 14, 2014 | 36.50 | 36.63 | 36.19 | 36.33 | 46,724 | -0.15(-0.41%) |
Mar 13, 2014 | 37.07 | 37.18 | 36.32 | 36.48 | 52,391 | -0.60(-1.62%) |
Mar 12, 2014 | 36.43 | 37.12 | 36.31 | 37.08 | 55,009 | +0.42(+1.15%) |
Mar 11, 2014 | 36.00 | 36.73 | 35.80 | 36.66 | 150,463 | +0.65(+1.81%) |
Mar 10, 2014 | 36.58 | 36.75 | 35.50 | 36.01 | 126,772 | -0.42(-1.15%) |
Mar 07, 2014 | 36.57 | 36.66 | 36.26 | 36.43 | 36,028 | +0.03(+0.08%) |
Mar 06, 2014 | 36.39 | 36.75 | 36.25 | 36.40 | 53,679 | +0.16(+0.44%) |
Mar 05, 2014 | 36.58 | 36.68 | 36.18 | 36.24 | 63,739 | -0.20(-0.55%) |
Mar 04, 2014 | 36.99 | 36.99 | 36.42 | 36.44 | 77,594 | -0.27(-0.74%) |