Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 35.17 | 35.17 | 34.06 | 34.21 | 70,960 | -0.86(-2.45%) |
May 29, 2014 | 35.12 | 35.12 | 34.44 | 35.07 | 61,224 | +0.10(+0.29%) |
May 28, 2014 | 35.36 | 35.36 | 34.83 | 34.97 | 98,675 | -0.53(-1.49%) |
May 27, 2014 | 36.01 | 36.12 | 35.15 | 35.50 | 114,334 | -0.13(-0.36%) |
May 23, 2014 | 35.81 | 35.63 | 35.63 | 35.63 | 163,900 | -0.14(-0.41%) |
May 22, 2014 | 35.78 | 35.89 | 35.29 | 35.77 | 96,221 | -0.02(-0.04%) |
May 21, 2014 | 34.96 | 35.83 | 34.85 | 35.79 | 153,039 | +0.97(+2.79%) |
May 20, 2014 | 35.25 | 35.25 | 34.42 | 34.82 | 174,795 | -0.45(-1.28%) |
May 19, 2014 | 34.49 | 35.48 | 33.91 | 35.27 | 104,583 | +0.79(+2.29%) |
May 16, 2014 | 34.34 | 34.70 | 34.11 | 34.48 | 124,711 | +0.15(+0.44%) |
May 15, 2014 | 34.17 | 34.52 | 33.86 | 34.33 | 149,328 | -0.12(-0.35%) |
May 14, 2014 | 35.11 | 35.12 | 34.02 | 34.45 | 125,820 | -0.62(-1.77%) |
May 13, 2014 | 33.56 | 35.52 | 31.92 | 35.07 | 343,874 | -0.05(-0.14%) |
May 12, 2014 | 34.16 | 35.34 | 33.78 | 35.12 | 166,292 | +0.96(+2.81%) |
May 09, 2014 | 33.08 | 34.20 | 33.05 | 34.16 | 93,446 | +0.85(+2.55%) |
May 08, 2014 | 33.42 | 34.15 | 33.15 | 33.31 | 116,609 | -0.20(-0.60%) |
May 07, 2014 | 32.60 | 33.58 | 31.62 | 33.51 | 154,644 | +0.86(+2.63%) |
May 06, 2014 | 33.24 | 33.48 | 32.43 | 32.65 | 96,149 | -0.64(-1.92%) |
May 05, 2014 | 32.82 | 33.50 | 32.46 | 33.29 | 127,651 | +0.20(+0.60%) |
May 02, 2014 | 32.50 | 33.45 | 32.50 | 33.09 | 81,410 | +0.56(+1.72%) |
May 01, 2014 | 32.70 | 33.23 | 32.00 | 32.53 | 113,838 | -0.44(-1.33%) |
Apr 30, 2014 | 32.34 | 32.98 | 31.77 | 32.97 | 75,075 | +0.47(+1.45%) |
Apr 29, 2014 | 32.33 | 32.89 | 32.33 | 32.50 | 66,641 | +0.20(+0.62%) |
Apr 28, 2014 | 32.39 | 32.84 | 31.92 | 32.30 | 75,232 | -0.02(-0.06%) |
Apr 25, 2014 | 32.61 | 33.73 | 31.98 | 32.32 | 141,485 | -0.52(-1.58%) |
Apr 24, 2014 | 33.18 | 33.18 | 32.42 | 32.84 | 78,197 | -0.10(-0.30%) |
Apr 23, 2014 | 32.57 | 33.25 | 31.93 | 32.94 | 115,285 | +0.20(+0.61%) |
Apr 22, 2014 | 33.39 | 34.41 | 32.57 | 32.74 | 121,124 | -0.92(-2.73%) |
Apr 21, 2014 | 33.54 | 34.14 | 33.00 | 33.66 | 95,857 | +0.23(+0.69%) |
Apr 17, 2014 | 32.43 | 33.43 | 33.43 | 33.43 | 99,800 | +0.78(+2.39%) |
Apr 16, 2014 | 32.48 | 32.79 | 31.93 | 32.65 | 70,314 | +0.31(+0.96%) |
Apr 15, 2014 | 32.26 | 32.56 | 31.21 | 32.34 | 85,879 | +0.12(+0.37%) |
Apr 14, 2014 | 32.71 | 32.99 | 31.70 | 32.22 | 106,805 | -0.09(-0.28%) |
Apr 11, 2014 | 31.94 | 32.60 | 31.46 | 32.31 | 149,106 | +0.03(+0.09%) |
Apr 10, 2014 | 33.37 | 33.54 | 31.70 | 32.28 | 154,399 | -1.12(-3.35%) |
Apr 09, 2014 | 33.30 | 34.00 | 32.88 | 33.40 | 125,915 | +0.29(+0.88%) |
Apr 08, 2014 | 32.61 | 33.51 | 32.47 | 33.11 | 97,843 | +0.58(+1.78%) |
Apr 07, 2014 | 33.79 | 34.74 | 32.48 | 32.53 | 282,218 | -1.32(-3.90%) |
Apr 04, 2014 | 35.13 | 35.13 | 33.52 | 33.85 | 147,375 | -1.00(-2.87%) |
Apr 03, 2014 | 34.64 | 35.09 | 34.44 | 34.85 | 143,438 | +0.33(+0.96%) |
Apr 02, 2014 | 33.85 | 34.61 | 33.83 | 34.52 | 85,769 | +0.80(+2.37%) |
Apr 01, 2014 | 33.40 | 34.13 | 33.40 | 33.72 | 170,202 | +0.21(+0.63%) |
Mar 31, 2014 | 32.67 | 33.58 | 32.25 | 33.51 | 218,261 | +0.95(+2.92%) |
Mar 28, 2014 | 33.09 | 33.47 | 32.51 | 32.56 | 80,764 | -0.56(-1.69%) |
Mar 27, 2014 | 33.54 | 33.92 | 32.83 | 33.12 | 91,464 | -0.54(-1.60%) |
Mar 26, 2014 | 34.61 | 34.65 | 33.51 | 33.66 | 110,491 | -0.83(-2.41%) |
Mar 25, 2014 | 34.56 | 35.26 | 34.06 | 34.49 | 107,252 | +0.14(+0.41%) |
Mar 24, 2014 | 34.66 | 34.78 | 33.77 | 34.35 | 167,285 | -0.27(-0.78%) |
Mar 21, 2014 | 34.97 | 35.21 | 34.44 | 34.62 | 306,602 | -0.10(-0.29%) |
Mar 20, 2014 | 34.76 | 35.03 | 34.51 | 34.72 | 147,208 | -0.18(-0.52%) |
Mar 19, 2014 | 35.48 | 35.75 | 34.65 | 34.90 | 135,842 | -0.50(-1.41%) |
Mar 18, 2014 | 35.28 | 35.60 | 35.03 | 35.40 | 133,816 | +0.20(+0.57%) |
Mar 17, 2014 | 35.21 | 35.60 | 35.16 | 35.20 | 118,002 | +0.16(+0.46%) |
Mar 14, 2014 | 34.74 | 35.65 | 34.74 | 35.04 | 199,847 | +0.13(+0.37%) |
Mar 13, 2014 | 35.99 | 36.10 | 34.85 | 34.91 | 165,745 | -0.85(-2.38%) |
Mar 12, 2014 | 34.85 | 35.85 | 34.60 | 35.76 | 156,096 | +0.73(+2.08%) |
Mar 11, 2014 | 36.25 | 36.38 | 34.99 | 35.03 | 146,830 | -0.91(-2.53%) |
Mar 10, 2014 | 36.58 | 36.89 | 35.90 | 35.94 | 147,169 | -0.84(-2.28%) |
Mar 07, 2014 | 37.19 | 37.19 | 36.31 | 36.78 | 129,318 | -0.25(-0.68%) |
Mar 06, 2014 | 37.35 | 37.73 | 36.74 | 37.03 | 122,076 | -0.34(-0.91%) |
Mar 05, 2014 | 37.29 | 37.60 | 36.99 | 37.37 | 164,742 | +0.08(+0.21%) |
Mar 04, 2014 | 36.01 | 37.52 | 36.01 | 37.29 | 214,508 | +1.61(+4.51%) |