Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 31.95 | 32.08 | 31.51 | 31.57 | 76,992 | -0.36(-1.13%) |
May 29, 2014 | 32.22 | 32.25 | 31.91 | 31.93 | 80,785 | -0.46(-1.42%) |
May 28, 2014 | 32.00 | 32.43 | 32.00 | 32.39 | 53,378 | +0.29(+0.90%) |
May 27, 2014 | 32.43 | 32.54 | 32.10 | 32.10 | 114,638 | -0.67(-2.04%) |
May 23, 2014 | 32.72 | 32.77 | 32.77 | 32.77 | 27,700 | +0.07(+0.21%) |
May 22, 2014 | 32.91 | 33.09 | 32.54 | 32.70 | 45,029 | +0.15(+0.46%) |
May 21, 2014 | 32.58 | 32.71 | 32.50 | 32.55 | 33,456 | +0.00(+0.00%) |
May 20, 2014 | 33.00 | 33.05 | 32.54 | 32.55 | 63,349 | -0.23(-0.70%) |
May 19, 2014 | 33.02 | 33.21 | 32.72 | 32.78 | 125,084 | -0.41(-1.24%) |
May 16, 2014 | 32.95 | 33.23 | 32.91 | 33.19 | 103,078 | +0.05(+0.15%) |
May 15, 2014 | 33.60 | 33.60 | 33.03 | 33.14 | 146,287 | -0.64(-1.89%) |
May 14, 2014 | 34.12 | 34.12 | 33.61 | 33.78 | 173,640 | -0.26(-0.76%) |
May 13, 2014 | 34.01 | 34.31 | 33.82 | 34.04 | 82,654 | +0.08(+0.24%) |
May 12, 2014 | 34.26 | 34.26 | 33.86 | 33.96 | 175,530 | -0.38(-1.11%) |
May 09, 2014 | 35.14 | 35.49 | 34.33 | 34.34 | 252,025 | -0.82(-2.33%) |
May 08, 2014 | 34.73 | 35.25 | 34.60 | 35.16 | 84,255 | +0.13(+0.37%) |
May 07, 2014 | 35.02 | 35.21 | 34.79 | 35.03 | 89,526 | -0.09(-0.26%) |
May 06, 2014 | 34.27 | 35.25 | 34.20 | 35.12 | 103,860 | +0.65(+1.89%) |
May 05, 2014 | 34.20 | 34.61 | 34.04 | 34.47 | 75,116 | +0.41(+1.20%) |
May 02, 2014 | 34.59 | 34.59 | 33.95 | 34.06 | 95,686 | -0.53(-1.53%) |
May 01, 2014 | 35.05 | 35.09 | 34.33 | 34.59 | 168,792 | -0.64(-1.82%) |
Apr 30, 2014 | 35.23 | 35.37 | 34.97 | 35.23 | 99,275 | -0.27(-0.76%) |
Apr 29, 2014 | 35.33 | 35.50 | 35.17 | 35.50 | 97,640 | +0.53(+1.52%) |
Apr 28, 2014 | 35.10 | 35.29 | 34.92 | 34.97 | 55,420 | +0.13(+0.37%) |
Apr 25, 2014 | 34.88 | 35.23 | 34.76 | 34.84 | 70,731 | +0.16(+0.46%) |
Apr 24, 2014 | 34.94 | 35.08 | 34.51 | 34.68 | 57,728 | -0.02(-0.06%) |
Apr 23, 2014 | 34.28 | 34.82 | 34.20 | 34.70 | 113,767 | +0.54(+1.58%) |
Apr 22, 2014 | 33.81 | 34.48 | 33.81 | 34.16 | 167,817 | +0.56(+1.67%) |
Apr 21, 2014 | 33.90 | 33.96 | 31.56 | 33.60 | 653,897 | -0.52(-1.52%) |
Apr 17, 2014 | 34.39 | 34.12 | 34.12 | 34.12 | 141,800 | -0.28(-0.81%) |
Apr 16, 2014 | 34.77 | 34.82 | 34.27 | 34.40 | 234,444 | -0.32(-0.92%) |
Apr 15, 2014 | 34.60 | 34.99 | 34.51 | 34.72 | 121,687 | -0.02(-0.06%) |
Apr 14, 2014 | 34.68 | 34.98 | 34.37 | 34.74 | 137,601 | +0.25(+0.72%) |
Apr 11, 2014 | 34.70 | 34.99 | 34.28 | 34.49 | 194,552 | -0.17(-0.49%) |
Apr 10, 2014 | 34.60 | 34.90 | 34.28 | 34.66 | 161,488 | -0.03(-0.09%) |
Apr 09, 2014 | 35.20 | 35.79 | 34.51 | 34.69 | 438,487 | -0.53(-1.50%) |
Apr 08, 2014 | 34.58 | 35.24 | 34.53 | 35.22 | 197,139 | +0.61(+1.76%) |
Apr 07, 2014 | 34.86 | 34.92 | 34.40 | 34.61 | 100,970 | -0.31(-0.89%) |
Apr 04, 2014 | 34.47 | 34.95 | 34.25 | 34.92 | 186,949 | +0.28(+0.81%) |
Apr 03, 2014 | 34.52 | 34.70 | 34.20 | 34.64 | 156,990 | +0.39(+1.14%) |
Apr 02, 2014 | 34.87 | 35.13 | 34.01 | 34.25 | 328,542 | -0.79(-2.25%) |
Apr 01, 2014 | 34.86 | 35.26 | 34.80 | 35.04 | 559,028 | +0.38(+1.10%) |
Mar 31, 2014 | 33.46 | 34.82 | 32.90 | 34.66 | 993,231 | +1.01(+3.00%) |
Mar 28, 2014 | 33.93 | 34.13 | 33.65 | 33.65 | 246,823 | -0.33(-0.97%) |
Mar 27, 2014 | 33.58 | 34.24 | 33.55 | 33.98 | 475,588 | +0.53(+1.58%) |
Mar 26, 2014 | 33.60 | 33.63 | 33.33 | 33.45 | 124,516 | -0.15(-0.45%) |
Mar 25, 2014 | 33.74 | 33.77 | 33.51 | 33.60 | 126,838 | -0.08(-0.24%) |
Mar 24, 2014 | 33.29 | 33.83 | 33.12 | 33.68 | 285,950 | +0.53(+1.60%) |
Mar 21, 2014 | 33.10 | 33.28 | 32.98 | 33.15 | 156,257 | -0.05(-0.15%) |
Mar 20, 2014 | 33.54 | 33.67 | 33.11 | 33.20 | 187,908 | -0.43(-1.28%) |
Mar 19, 2014 | 33.93 | 34.01 | 33.45 | 33.63 | 228,762 | -0.14(-0.41%) |
Mar 18, 2014 | 33.36 | 33.82 | 33.31 | 33.77 | 401,803 | +0.55(+1.66%) |
Mar 17, 2014 | 33.45 | 33.55 | 33.10 | 33.22 | 118,881 | -0.32(-0.95%) |
Mar 14, 2014 | 33.51 | 33.78 | 33.18 | 33.54 | 178,755 | +0.05(+0.15%) |
Mar 13, 2014 | 33.83 | 33.86 | 33.33 | 33.49 | 162,924 | -0.20(-0.59%) |
Mar 12, 2014 | 33.35 | 33.83 | 32.90 | 33.69 | 262,189 | +0.21(+0.63%) |
Mar 11, 2014 | 33.03 | 33.51 | 32.89 | 33.48 | 242,215 | +0.53(+1.61%) |
Mar 10, 2014 | 33.50 | 33.66 | 32.60 | 32.95 | 654,563 | -0.56(-1.67%) |
Mar 07, 2014 | 34.21 | 34.30 | 33.49 | 33.51 | 359,734 | -0.61(-1.79%) |
Mar 06, 2014 | 33.51 | 34.13 | 33.32 | 34.12 | 414,962 | +0.71(+2.13%) |
Mar 05, 2014 | 33.48 | 33.89 | 33.25 | 33.41 | 334,586 | -0.23(-0.68%) |
Mar 04, 2014 | 33.00 | 33.78 | 32.47 | 33.64 | 559,823 | +0.67(+2.03%) |