Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 32.28 | 32.38 | 32.19 | 32.30 | 35,574 | +0.04(+0.13%) |
May 29, 2014 | 32.25 | 32.32 | 32.22 | 32.26 | 35,840 | -0.04(-0.13%) |
May 28, 2014 | 32.29 | 32.39 | 32.20 | 32.30 | 24,383 | +0.10(+0.32%) |
May 27, 2014 | 32.11 | 32.36 | 32.00 | 32.19 | 55,846 | +0.44(+1.37%) |
May 23, 2014 | 31.79 | 31.76 | 31.76 | 31.76 | 70,679 | -0.09(-0.27%) |
May 22, 2014 | 31.59 | 31.89 | 31.59 | 31.85 | 17,415 | +0.06(+0.19%) |
May 21, 2014 | 31.40 | 31.86 | 31.40 | 31.79 | 130,324 | +0.63(+2.01%) |
May 20, 2014 | 31.41 | 31.49 | 31.12 | 31.16 | 83,346 | -0.11(-0.36%) |
May 19, 2014 | 31.21 | 31.60 | 31.03 | 31.27 | 125,600 | +0.27(+0.87%) |
May 16, 2014 | 30.89 | 31.09 | 30.81 | 31.00 | 212,214 | -0.16(-0.50%) |
May 15, 2014 | 31.79 | 32.13 | 31.13 | 31.16 | 363,278 | -1.16(-3.58%) |
May 14, 2014 | 32.74 | 32.74 | 32.19 | 32.32 | 63,649 | -0.60(-1.81%) |
May 13, 2014 | 33.06 | 33.06 | 32.80 | 32.91 | 69,374 | -0.22(-0.67%) |
May 12, 2014 | 33.24 | 33.24 | 32.93 | 33.13 | 84,431 | +0.08(+0.24%) |
May 09, 2014 | 32.90 | 33.06 | 32.79 | 33.06 | 12,619 | +0.02(+0.05%) |
May 08, 2014 | 33.19 | 33.32 | 32.80 | 33.04 | 58,844 | -0.37(-1.09%) |
May 07, 2014 | 33.40 | 33.44 | 33.14 | 33.40 | 108,524 | -0.23(-0.70%) |
May 06, 2014 | 33.71 | 33.77 | 33.54 | 33.64 | 26,816 | +0.12(+0.36%) |
May 05, 2014 | 33.42 | 33.59 | 33.40 | 33.52 | 35,255 | -0.05(-0.16%) |
May 02, 2014 | 33.39 | 33.75 | 33.31 | 33.57 | 25,176 | +0.01(+0.04%) |
May 01, 2014 | 33.80 | 33.80 | 33.39 | 33.56 | 37,885 | -0.02(-0.06%) |
Apr 30, 2014 | 33.06 | 33.58 | 33.06 | 33.58 | 23,836 | +0.30(+0.89%) |
Apr 29, 2014 | 33.33 | 33.41 | 33.01 | 33.28 | 25,097 | +0.17(+0.50%) |
Apr 28, 2014 | 33.20 | 33.24 | 32.71 | 33.12 | 44,985 | -0.21(-0.63%) |
Apr 25, 2014 | 33.27 | 33.40 | 33.07 | 33.33 | 26,045 | -0.17(-0.49%) |
Apr 24, 2014 | 33.97 | 33.97 | 33.22 | 33.49 | 36,244 | -0.23(-0.69%) |
Apr 23, 2014 | 33.59 | 33.76 | 33.59 | 33.72 | 7,697 | -0.17(-0.50%) |
Apr 22, 2014 | 33.71 | 33.94 | 33.71 | 33.89 | 21,972 | +0.18(+0.54%) |
Apr 21, 2014 | 33.16 | 33.71 | 33.16 | 33.71 | 60,693 | +0.32(+0.96%) |
Apr 17, 2014 | 33.29 | 33.39 | 33.39 | 33.39 | 42,982 | -0.23(-0.67%) |
Apr 16, 2014 | 33.51 | 33.62 | 33.24 | 33.61 | 76,067 | +0.46(+1.39%) |
Apr 15, 2014 | 33.09 | 33.33 | 32.75 | 33.15 | 85,203 | -0.13(-0.39%) |
Apr 14, 2014 | 33.23 | 33.48 | 33.06 | 33.28 | 31,008 | -0.28(-0.83%) |
Apr 11, 2014 | 33.72 | 33.73 | 33.27 | 33.56 | 50,479 | -0.46(-1.36%) |
Apr 10, 2014 | 34.62 | 34.62 | 33.94 | 34.02 | 131,983 | -0.51(-1.49%) |
Apr 09, 2014 | 34.03 | 34.63 | 34.03 | 34.54 | 20,178 | +0.51(+1.51%) |
Apr 08, 2014 | 33.85 | 34.20 | 33.82 | 34.02 | 36,042 | -0.34(-0.99%) |
Apr 07, 2014 | 34.61 | 34.61 | 34.15 | 34.36 | 23,859 | -0.18(-0.53%) |
Apr 04, 2014 | 34.79 | 34.85 | 34.40 | 34.54 | 118,076 | -0.20(-0.58%) |
Apr 03, 2014 | 34.77 | 34.80 | 34.56 | 34.74 | 26,486 | +0.02(+0.05%) |
Apr 02, 2014 | 34.87 | 34.96 | 34.67 | 34.73 | 84,770 | -0.05(-0.15%) |
Apr 01, 2014 | 34.64 | 34.82 | 34.40 | 34.78 | 176,827 | +0.59(+1.73%) |
Mar 31, 2014 | 34.06 | 34.28 | 33.85 | 34.19 | 32,807 | +0.30(+0.90%) |
Mar 28, 2014 | 33.81 | 34.02 | 33.81 | 33.88 | 39,449 | +0.02(+0.05%) |
Mar 27, 2014 | 33.92 | 33.92 | 33.36 | 33.87 | 14,771 | +0.07(+0.22%) |
Mar 26, 2014 | 34.02 | 34.08 | 33.68 | 33.79 | 34,897 | -0.07(-0.20%) |
Mar 25, 2014 | 33.60 | 33.87 | 33.53 | 33.86 | 46,980 | +0.35(+1.04%) |
Mar 24, 2014 | 33.28 | 33.67 | 33.06 | 33.51 | 62,711 | +0.12(+0.36%) |
Mar 21, 2014 | 33.59 | 33.93 | 33.39 | 33.39 | 68,259 | -0.51(-1.51%) |
Mar 20, 2014 | 33.67 | 33.87 | 33.51 | 33.90 | 130,270 | -0.10(-0.28%) |
Mar 19, 2014 | 34.64 | 34.69 | 33.69 | 34.00 | 114,690 | -0.77(-2.20%) |
Mar 18, 2014 | 34.61 | 34.76 | 34.38 | 34.76 | 33,497 | +0.16(+0.45%) |
Mar 17, 2014 | 34.46 | 34.61 | 34.30 | 34.61 | 76,804 | +0.62(+1.82%) |
Mar 14, 2014 | 33.94 | 34.26 | 33.94 | 33.99 | 34,638 | -0.33(-0.96%) |
Mar 13, 2014 | 35.10 | 35.18 | 34.00 | 34.32 | 50,849 | -0.72(-2.06%) |
Mar 12, 2014 | 34.92 | 35.04 | 34.66 | 35.04 | 38,871 | +0.03(+0.10%) |
Mar 11, 2014 | 35.13 | 35.34 | 35.01 | 35.01 | 15,041 | -0.08(-0.22%) |
Mar 10, 2014 | 35.23 | 35.23 | 34.81 | 35.08 | 34,289 | -0.10(-0.30%) |
Mar 07, 2014 | 35.37 | 35.48 | 34.97 | 35.19 | 28,458 | -0.18(-0.52%) |
Mar 06, 2014 | 35.32 | 35.50 | 35.25 | 35.37 | 62,910 | +0.42(+1.20%) |
Mar 05, 2014 | 35.03 | 35.26 | 34.85 | 34.95 | 56,430 | +0.13(+0.37%) |
Mar 04, 2014 | 35.09 | 35.16 | 34.69 | 34.82 | 111,994 | +0.05(+0.15%) |