Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 34.25 | 34.37 | 34.23 | 34.33 | 359,418 | +0.06(+0.17%) |
May 29, 2014 | 34.27 | 34.30 | 34.14 | 34.27 | 172,278 | +0.06(+0.18%) |
May 28, 2014 | 34.29 | 34.29 | 34.14 | 34.21 | 234,196 | -0.11(-0.33%) |
May 27, 2014 | 34.07 | 34.39 | 34.07 | 34.32 | 781,989 | +0.33(+0.98%) |
May 23, 2014 | 33.85 | 33.99 | 33.99 | 33.99 | 425,279 | +0.08(+0.25%) |
May 22, 2014 | 33.79 | 33.91 | 33.70 | 33.90 | 108,142 | +0.16(+0.47%) |
May 21, 2014 | 33.64 | 33.82 | 33.63 | 33.74 | 140,408 | +0.24(+0.70%) |
May 20, 2014 | 33.74 | 33.74 | 33.42 | 33.51 | 170,176 | -0.22(-0.66%) |
May 19, 2014 | 33.45 | 33.76 | 33.45 | 33.73 | 127,572 | +0.17(+0.50%) |
May 16, 2014 | 33.49 | 33.56 | 33.31 | 33.56 | 193,623 | +0.09(+0.26%) |
May 15, 2014 | 33.72 | 33.74 | 33.26 | 33.47 | 903,545 | -0.37(-1.09%) |
May 14, 2014 | 34.05 | 34.05 | 33.80 | 33.84 | 200,456 | -0.25(-0.73%) |
May 13, 2014 | 34.14 | 34.25 | 34.08 | 34.09 | 149,344 | -0.09(-0.26%) |
May 12, 2014 | 33.96 | 34.19 | 33.96 | 34.18 | 140,306 | +0.34(+1.00%) |
May 09, 2014 | 33.79 | 33.85 | 33.68 | 33.84 | 168,097 | +0.00(+0.01%) |
May 08, 2014 | 33.75 | 34.03 | 33.75 | 33.84 | 196,657 | +0.06(+0.19%) |
May 07, 2014 | 33.47 | 33.79 | 33.40 | 33.78 | 293,618 | +0.43(+1.30%) |
May 06, 2014 | 33.75 | 33.75 | 33.34 | 33.34 | 897,413 | -0.45(-1.32%) |
May 05, 2014 | 33.59 | 33.79 | 33.50 | 33.79 | 355,638 | -0.10(-0.29%) |
May 02, 2014 | 33.88 | 34.13 | 33.81 | 33.89 | 314,447 | -0.01(-0.02%) |
May 01, 2014 | 33.77 | 33.95 | 33.73 | 33.90 | 1,255,342 | +0.08(+0.22%) |
Apr 30, 2014 | 33.71 | 33.86 | 33.61 | 33.82 | 272,224 | +0.10(+0.29%) |
Apr 29, 2014 | 33.52 | 33.75 | 33.52 | 33.72 | 549,525 | +0.26(+0.78%) |
Apr 28, 2014 | 33.67 | 33.68 | 33.17 | 33.46 | 287,346 | -0.13(-0.38%) |
Apr 25, 2014 | 33.85 | 33.85 | 33.58 | 33.59 | 829,475 | -0.38(-1.12%) |
Apr 24, 2014 | 34.10 | 34.13 | 33.85 | 33.97 | 168,427 | -0.01(-0.02%) |
Apr 23, 2014 | 33.95 | 34.00 | 33.87 | 33.98 | 158,265 | +0.03(+0.07%) |
Apr 22, 2014 | 33.73 | 34.03 | 33.67 | 33.95 | 267,719 | +0.23(+0.69%) |
Apr 21, 2014 | 33.72 | 33.77 | 33.66 | 33.72 | 275,738 | -0.02(-0.05%) |
Apr 17, 2014 | 33.72 | 33.74 | 33.74 | 33.74 | 175,813 | +0.04(+0.11%) |
Apr 16, 2014 | 33.55 | 33.71 | 33.41 | 33.70 | 243,300 | +0.30(+0.89%) |
Apr 15, 2014 | 33.18 | 33.43 | 32.94 | 33.40 | 522,713 | +0.31(+0.93%) |
Apr 14, 2014 | 33.17 | 33.24 | 32.78 | 33.09 | 2,382,982 | +0.25(+0.76%) |
Apr 11, 2014 | 32.83 | 33.17 | 32.75 | 32.84 | 674,640 | -0.37(-1.10%) |
Apr 10, 2014 | 33.96 | 33.98 | 33.20 | 33.21 | 2,046,923 | -0.74(-2.18%) |
Apr 09, 2014 | 33.78 | 34.00 | 33.66 | 33.95 | 1,146,430 | +0.23(+0.69%) |
Apr 08, 2014 | 33.67 | 33.77 | 33.44 | 33.72 | 385,172 | +0.07(+0.21%) |
Apr 07, 2014 | 33.95 | 34.08 | 33.61 | 33.65 | 744,063 | -0.48(-1.39%) |
Apr 04, 2014 | 34.68 | 34.71 | 34.12 | 34.12 | 281,836 | -0.41(-1.19%) |
Apr 03, 2014 | 34.55 | 34.61 | 34.40 | 34.53 | 473,226 | -0.06(-0.18%) |
Apr 02, 2014 | 34.60 | 34.64 | 34.48 | 34.60 | 619,979 | +0.03(+0.10%) |
Apr 01, 2014 | 34.53 | 34.56 | 34.38 | 34.56 | 1,351,011 | +0.15(+0.44%) |
Mar 31, 2014 | 34.13 | 34.42 | 34.13 | 34.41 | 605,049 | +0.40(+1.16%) |
Mar 28, 2014 | 33.95 | 34.25 | 33.93 | 34.02 | 290,651 | +0.09(+0.26%) |
Mar 27, 2014 | 34.00 | 34.11 | 33.76 | 33.93 | 822,115 | -0.21(-0.60%) |
Mar 26, 2014 | 34.64 | 34.64 | 34.10 | 34.13 | 1,322,429 | -0.33(-0.95%) |
Mar 25, 2014 | 34.62 | 34.69 | 34.31 | 34.46 | 383,255 | +0.00(+0.00%) |
Mar 24, 2014 | 34.67 | 34.69 | 34.31 | 34.46 | 389,149 | -0.08(-0.22%) |
Mar 21, 2014 | 34.66 | 34.92 | 34.50 | 34.54 | 519,938 | +0.00(+0.01%) |
Mar 20, 2014 | 34.02 | 34.60 | 34.02 | 34.53 | 426,323 | +0.45(+1.33%) |
Mar 19, 2014 | 34.19 | 34.33 | 33.88 | 34.08 | 586,594 | -0.10(-0.31%) |
Mar 18, 2014 | 34.09 | 34.21 | 34.03 | 34.19 | 187,554 | +0.16(+0.48%) |
Mar 17, 2014 | 33.89 | 34.11 | 33.89 | 34.02 | 294,241 | +0.34(+1.00%) |
Mar 14, 2014 | 33.70 | 33.99 | 33.64 | 33.69 | 385,683 | -0.14(-0.41%) |
Mar 13, 2014 | 34.29 | 34.35 | 33.79 | 33.83 | 1,948,978 | -0.39(-1.15%) |
Mar 12, 2014 | 34.03 | 34.22 | 33.96 | 34.22 | 629,318 | -0.03(-0.07%) |
Mar 11, 2014 | 34.42 | 34.46 | 34.17 | 34.24 | 392,303 | -0.18(-0.51%) |
Mar 10, 2014 | 34.34 | 34.43 | 34.24 | 34.42 | 249,496 | -0.00(-0.01%) |
Mar 07, 2014 | 34.54 | 34.56 | 34.28 | 34.42 | 571,908 | +0.13(+0.38%) |
Mar 06, 2014 | 34.24 | 34.37 | 34.22 | 34.29 | 682,222 | +0.21(+0.60%) |
Mar 05, 2014 | 33.95 | 34.14 | 33.92 | 34.09 | 399,559 | +0.14(+0.41%) |
Mar 04, 2014 | 33.64 | 33.97 | 33.64 | 33.95 | 1,347,606 | +0.66(+1.98%) |