Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 34.77 | 34.77 | 34.43 | 34.50 | 630,926 | -0.30(-0.88%) |
May 29, 2014 | 34.86 | 34.91 | 34.59 | 34.81 | 520,378 | -0.04(-0.12%) |
May 28, 2014 | 34.59 | 35.19 | 34.55 | 34.85 | 651,525 | +0.14(+0.42%) |
May 27, 2014 | 34.44 | 34.79 | 34.36 | 34.71 | 510,864 | +0.30(+0.89%) |
May 23, 2014 | 33.83 | 34.40 | 34.40 | 34.40 | 746,535 | +0.39(+1.15%) |
May 22, 2014 | 33.83 | 34.05 | 33.49 | 34.01 | 386,272 | +0.18(+0.53%) |
May 21, 2014 | 33.56 | 34.05 | 33.56 | 33.83 | 823,724 | +0.33(+0.99%) |
May 20, 2014 | 35.79 | 35.79 | 33.20 | 33.50 | 2,543,123 | -2.87(-7.89%) |
May 19, 2014 | 35.75 | 36.43 | 35.70 | 36.38 | 533,274 | +0.55(+1.54%) |
May 16, 2014 | 35.67 | 35.87 | 35.55 | 35.82 | 204,055 | +0.19(+0.52%) |
May 15, 2014 | 35.63 | 35.76 | 35.17 | 35.64 | 302,517 | -0.16(-0.45%) |
May 14, 2014 | 36.02 | 36.23 | 35.74 | 35.80 | 251,372 | -0.34(-0.94%) |
May 13, 2014 | 36.37 | 36.42 | 36.11 | 36.14 | 203,217 | -0.19(-0.51%) |
May 12, 2014 | 35.90 | 36.36 | 35.81 | 36.32 | 258,908 | +0.61(+1.71%) |
May 09, 2014 | 35.60 | 35.73 | 35.51 | 35.71 | 282,061 | +0.00(+0.00%) |
May 08, 2014 | 35.72 | 36.27 | 35.68 | 35.71 | 337,473 | -0.12(-0.33%) |
May 07, 2014 | 35.66 | 35.87 | 35.35 | 35.83 | 509,547 | +0.29(+0.81%) |
May 06, 2014 | 35.58 | 35.71 | 35.49 | 35.54 | 395,406 | -0.12(-0.33%) |
May 05, 2014 | 35.22 | 35.84 | 35.07 | 35.66 | 417,654 | +0.08(+0.24%) |
May 02, 2014 | 35.64 | 35.92 | 35.58 | 35.58 | 244,795 | -0.04(-0.12%) |
May 01, 2014 | 35.73 | 35.98 | 35.53 | 35.62 | 307,087 | -0.03(-0.10%) |
Apr 30, 2014 | 35.37 | 35.73 | 35.37 | 35.66 | 441,315 | +0.19(+0.53%) |
Apr 29, 2014 | 35.69 | 35.87 | 35.42 | 35.47 | 542,576 | -0.04(-0.12%) |
Apr 28, 2014 | 35.52 | 35.77 | 35.11 | 35.51 | 376,685 | +0.17(+0.48%) |
Apr 25, 2014 | 35.47 | 35.68 | 35.24 | 35.34 | 341,587 | -0.29(-0.81%) |
Apr 24, 2014 | 35.84 | 35.84 | 35.40 | 35.63 | 288,647 | +0.03(+0.10%) |
Apr 23, 2014 | 35.63 | 35.82 | 35.54 | 35.60 | 265,270 | -0.05(-0.14%) |
Apr 22, 2014 | 35.72 | 35.97 | 35.38 | 35.65 | 220,664 | +0.01(+0.02%) |
Apr 21, 2014 | 35.52 | 35.68 | 35.38 | 35.64 | 191,634 | +0.04(+0.12%) |
Apr 17, 2014 | 35.55 | 35.60 | 35.60 | 35.60 | 259,115 | -0.02(-0.05%) |
Apr 16, 2014 | 35.13 | 35.61 | 34.89 | 35.61 | 359,195 | +0.73(+2.09%) |
Apr 15, 2014 | 34.84 | 35.15 | 34.41 | 34.88 | 392,680 | +0.07(+0.19%) |
Apr 14, 2014 | 34.99 | 35.25 | 34.65 | 34.82 | 339,595 | +0.09(+0.27%) |
Apr 11, 2014 | 34.89 | 35.17 | 34.70 | 34.72 | 414,997 | -0.38(-1.09%) |
Apr 10, 2014 | 35.60 | 35.80 | 35.07 | 35.10 | 445,385 | -0.46(-1.29%) |
Apr 09, 2014 | 35.13 | 35.57 | 35.10 | 35.56 | 583,809 | +0.50(+1.43%) |
Apr 08, 2014 | 35.05 | 35.45 | 34.90 | 35.06 | 506,003 | +0.02(+0.05%) |
Apr 07, 2014 | 35.46 | 35.60 | 34.95 | 35.05 | 442,222 | -0.58(-1.64%) |
Apr 04, 2014 | 36.19 | 36.23 | 35.50 | 35.63 | 556,351 | -0.34(-0.94%) |
Apr 03, 2014 | 36.04 | 36.11 | 35.71 | 35.97 | 288,771 | -0.06(-0.16%) |
Apr 02, 2014 | 36.22 | 36.32 | 35.88 | 36.03 | 421,679 | -0.13(-0.35%) |
Apr 01, 2014 | 35.99 | 36.29 | 35.73 | 36.15 | 504,245 | +0.24(+0.66%) |
Mar 31, 2014 | 35.88 | 36.04 | 35.54 | 35.92 | 349,974 | +0.36(+1.00%) |
Mar 28, 2014 | 35.49 | 35.75 | 35.29 | 35.56 | 310,937 | +0.16(+0.45%) |
Mar 27, 2014 | 35.34 | 35.52 | 35.02 | 35.40 | 337,933 | +0.06(+0.17%) |
Mar 26, 2014 | 35.95 | 36.00 | 35.32 | 35.34 | 492,739 | -0.39(-1.09%) |
Mar 25, 2014 | 35.56 | 35.87 | 35.46 | 35.73 | 354,117 | +0.37(+1.05%) |
Mar 24, 2014 | 35.64 | 35.91 | 35.26 | 35.36 | 352,864 | -0.15(-0.43%) |
Mar 21, 2014 | 35.68 | 35.86 | 35.37 | 35.51 | 1,067,420 | +0.08(+0.24%) |
Mar 20, 2014 | 35.05 | 35.45 | 34.99 | 35.43 | 330,629 | +0.21(+0.60%) |
Mar 19, 2014 | 35.66 | 35.66 | 34.94 | 35.21 | 518,454 | -0.51(-1.42%) |
Mar 18, 2014 | 35.83 | 35.92 | 35.59 | 35.72 | 685,689 | -0.02(-0.05%) |
Mar 17, 2014 | 35.56 | 36.04 | 35.52 | 35.74 | 359,512 | +0.41(+1.15%) |
Mar 14, 2014 | 35.36 | 35.74 | 35.28 | 35.33 | 424,211 | -0.06(-0.17%) |
Mar 13, 2014 | 36.11 | 36.16 | 35.32 | 35.39 | 586,633 | -0.62(-1.72%) |
Mar 12, 2014 | 36.02 | 36.09 | 35.65 | 36.01 | 498,335 | -0.19(-0.54%) |
Mar 11, 2014 | 36.15 | 36.40 | 35.94 | 36.21 | 716,153 | +0.18(+0.49%) |
Mar 10, 2014 | 36.45 | 36.52 | 35.97 | 36.03 | 363,402 | -0.55(-1.51%) |
Mar 07, 2014 | 36.47 | 36.76 | 36.18 | 36.58 | 351,560 | +0.19(+0.51%) |
Mar 06, 2014 | 36.33 | 36.60 | 36.13 | 36.39 | 283,038 | +0.12(+0.33%) |
Mar 05, 2014 | 36.49 | 36.49 | 36.10 | 36.27 | 324,840 | -0.22(-0.60%) |
Mar 04, 2014 | 36.39 | 36.74 | 36.34 | 36.49 | 433,444 | +0.52(+1.44%) |