Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 36.16 | 36.16 | 35.62 | 35.91 | 645,032 | +0.08(+0.22%) |
May 29, 2014 | 35.20 | 35.84 | 34.76 | 35.83 | 655,161 | +0.83(+2.38%) |
May 28, 2014 | 35.15 | 35.31 | 34.96 | 34.99 | 486,226 | -0.21(-0.61%) |
May 27, 2014 | 35.30 | 35.34 | 34.89 | 35.21 | 541,262 | +0.10(+0.28%) |
May 23, 2014 | 34.68 | 35.11 | 35.11 | 35.11 | 507,974 | +0.39(+1.13%) |
May 22, 2014 | 34.27 | 34.77 | 34.15 | 34.72 | 226,051 | +0.46(+1.33%) |
May 21, 2014 | 33.88 | 34.42 | 33.86 | 34.26 | 502,862 | +0.50(+1.48%) |
May 20, 2014 | 34.04 | 34.06 | 33.38 | 33.76 | 664,704 | -0.41(-1.20%) |
May 19, 2014 | 33.57 | 34.30 | 33.44 | 34.17 | 454,826 | +0.60(+1.79%) |
May 16, 2014 | 33.70 | 33.70 | 33.28 | 33.57 | 551,772 | -0.02(-0.05%) |
May 15, 2014 | 33.80 | 33.83 | 32.94 | 33.59 | 935,475 | -0.49(-1.44%) |
May 14, 2014 | 34.71 | 34.71 | 34.04 | 34.08 | 663,285 | -0.72(-2.08%) |
May 13, 2014 | 35.07 | 35.39 | 34.69 | 34.80 | 717,737 | -0.26(-0.74%) |
May 12, 2014 | 34.27 | 35.12 | 33.93 | 35.06 | 1,108,790 | +0.89(+2.62%) |
May 09, 2014 | 33.96 | 34.20 | 33.51 | 34.17 | 721,806 | +0.20(+0.58%) |
May 08, 2014 | 34.41 | 34.92 | 33.80 | 33.97 | 755,388 | -0.53(-1.53%) |
May 07, 2014 | 34.40 | 34.54 | 33.72 | 34.50 | 664,605 | +0.17(+0.50%) |
May 06, 2014 | 34.45 | 34.72 | 34.14 | 34.33 | 914,085 | -0.26(-0.75%) |
May 05, 2014 | 34.50 | 34.85 | 33.95 | 34.59 | 715,962 | -0.13(-0.39%) |
May 02, 2014 | 33.85 | 34.92 | 33.75 | 34.72 | 970,475 | +1.04(+3.08%) |
May 01, 2014 | 32.81 | 34.38 | 32.81 | 33.69 | 1,622,648 | +0.16(+0.48%) |
Apr 30, 2014 | 34.11 | 34.37 | 33.53 | 33.53 | 17,369,224 | -0.53(-1.55%) |
Apr 29, 2014 | 34.39 | 34.44 | 33.77 | 34.05 | 981,364 | -0.10(-0.29%) |
Apr 28, 2014 | 33.82 | 34.45 | 33.56 | 34.15 | 1,206,463 | +0.44(+1.30%) |
Apr 25, 2014 | 34.12 | 34.79 | 33.69 | 33.71 | 1,702,940 | +0.02(+0.05%) |
Apr 24, 2014 | 33.83 | 33.88 | 32.97 | 33.70 | 829,027 | +0.18(+0.53%) |
Apr 23, 2014 | 34.11 | 34.21 | 33.49 | 33.52 | 548,535 | -0.63(-1.83%) |
Apr 22, 2014 | 34.31 | 34.40 | 34.00 | 34.14 | 622,374 | -0.10(-0.29%) |
Apr 21, 2014 | 34.62 | 34.65 | 33.98 | 34.24 | 324,307 | -0.29(-0.83%) |
Apr 17, 2014 | 34.30 | 34.53 | 34.53 | 34.53 | 478,244 | +0.17(+0.49%) |
Apr 16, 2014 | 33.96 | 34.43 | 33.82 | 34.36 | 487,554 | +0.80(+2.37%) |
Apr 15, 2014 | 33.46 | 33.97 | 33.08 | 33.56 | 830,135 | +0.26(+0.78%) |
Apr 14, 2014 | 32.85 | 33.31 | 32.58 | 33.30 | 739,433 | +0.89(+2.73%) |
Apr 11, 2014 | 32.30 | 32.94 | 32.23 | 32.42 | 851,993 | -0.22(-0.69%) |
Apr 10, 2014 | 33.98 | 34.04 | 32.64 | 32.64 | 709,030 | -1.44(-4.23%) |
Apr 09, 2014 | 33.36 | 34.33 | 32.96 | 34.08 | 960,127 | +0.97(+2.92%) |
Apr 08, 2014 | 33.33 | 33.64 | 32.96 | 33.11 | 957,626 | -0.25(-0.75%) |
Apr 07, 2014 | 33.36 | 33.89 | 32.93 | 33.36 | 730,641 | -0.20(-0.59%) |
Apr 04, 2014 | 34.89 | 35.15 | 33.45 | 33.56 | 644,813 | -0.70(-2.04%) |
Apr 03, 2014 | 34.50 | 34.62 | 34.14 | 34.26 | 330,336 | -0.16(-0.47%) |
Apr 02, 2014 | 33.89 | 34.50 | 33.59 | 34.42 | 650,845 | +0.75(+2.23%) |
Apr 01, 2014 | 32.81 | 33.74 | 32.81 | 33.67 | 521,663 | +0.87(+2.65%) |
Mar 31, 2014 | 32.57 | 32.97 | 32.21 | 32.80 | 532,049 | +0.42(+1.30%) |
Mar 28, 2014 | 32.26 | 32.74 | 32.00 | 32.38 | 339,133 | +0.13(+0.42%) |
Mar 27, 2014 | 32.52 | 32.56 | 31.81 | 32.25 | 460,858 | -0.26(-0.80%) |
Mar 26, 2014 | 33.58 | 33.58 | 32.51 | 32.51 | 429,527 | -0.95(-2.83%) |
Mar 25, 2014 | 33.12 | 33.49 | 32.77 | 33.45 | 483,483 | +0.35(+1.05%) |
Mar 24, 2014 | 33.42 | 33.51 | 32.68 | 33.10 | 542,132 | -0.24(-0.72%) |
Mar 21, 2014 | 33.73 | 34.00 | 33.32 | 33.35 | 694,247 | -0.16(-0.48%) |
Mar 20, 2014 | 33.37 | 33.62 | 33.07 | 33.51 | 210,852 | +0.12(+0.35%) |
Mar 19, 2014 | 34.01 | 34.01 | 33.19 | 33.39 | 515,774 | -0.52(-1.53%) |
Mar 18, 2014 | 33.34 | 34.19 | 33.23 | 33.91 | 690,228 | +0.74(+2.24%) |
Mar 17, 2014 | 33.02 | 33.36 | 32.85 | 33.17 | 528,547 | +0.42(+1.28%) |
Mar 14, 2014 | 32.69 | 33.00 | 32.68 | 32.75 | 750,555 | -0.13(-0.41%) |
Mar 13, 2014 | 33.19 | 33.32 | 32.68 | 32.88 | 961,884 | -0.25(-0.76%) |
Mar 12, 2014 | 32.86 | 33.28 | 32.42 | 33.13 | 1,669,504 | -0.42(-1.25%) |
Mar 11, 2014 | 33.80 | 33.85 | 33.42 | 33.55 | 606,203 | -0.12(-0.37%) |
Mar 10, 2014 | 33.78 | 33.92 | 33.50 | 33.68 | 828,338 | -0.25(-0.74%) |
Mar 07, 2014 | 34.21 | 34.27 | 33.71 | 33.93 | 511,207 | -0.08(-0.24%) |
Mar 06, 2014 | 33.70 | 34.06 | 33.70 | 34.01 | 598,038 | +0.31(+0.93%) |
Mar 05, 2014 | 33.81 | 33.88 | 33.46 | 33.70 | 477,710 | -0.14(-0.42%) |
Mar 04, 2014 | 33.78 | 34.05 | 33.66 | 33.84 | 1,110,250 | +0.47(+1.42%) |