Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 36.84 | 38.39 | 36.57 | 38.10 | 1,732 | +0.86(+2.32%) |
May 29, 2014 | 37.53 | 38.29 | 36.57 | 37.24 | 3,043 | -0.67(-1.77%) |
May 28, 2014 | 36.66 | 37.91 | 36.66 | 37.91 | 6,479 | -0.19(-0.50%) |
May 27, 2014 | 38.39 | 41.56 | 37.24 | 38.10 | 18,542 | +3.17(+9.07%) |
May 23, 2014 | 33.98 | 34.94 | 34.94 | 34.94 | 1,291 | +0.86(+2.54%) |
May 22, 2014 | 33.30 | 34.07 | 33.11 | 34.07 | 1,919 | +0.10(+0.28%) |
May 21, 2014 | 33.78 | 34.55 | 33.21 | 33.98 | 3,288 | +0.10(+0.28%) |
May 20, 2014 | 33.78 | 34.36 | 33.21 | 33.88 | 779 | +0.00(+0.00%) |
May 19, 2014 | 33.88 | 34.07 | 33.69 | 33.88 | 1,031 | -0.10(-0.28%) |
May 16, 2014 | 33.11 | 34.26 | 33.11 | 33.98 | 967 | +0.58(+1.72%) |
May 15, 2014 | 33.78 | 33.78 | 33.11 | 33.40 | 1,445 | -0.19(-0.57%) |
May 14, 2014 | 33.11 | 33.69 | 33.11 | 33.59 | 227 | -0.10(-0.28%) |
May 13, 2014 | 33.40 | 33.94 | 33.11 | 33.69 | 4,782 | +0.48(+1.44%) |
May 12, 2014 | 33.50 | 33.59 | 32.82 | 33.21 | 2,124 | +0.19(+0.58%) |
May 09, 2014 | 34.46 | 34.46 | 31.96 | 33.02 | 1,045 | -0.67(-1.99%) |
May 08, 2014 | 32.82 | 34.07 | 32.73 | 33.69 | 1,114 | +0.67(+2.03%) |
May 07, 2014 | 34.17 | 34.17 | 32.73 | 33.02 | 1,373 | -0.58(-1.71%) |
May 06, 2014 | 33.69 | 34.07 | 32.73 | 33.59 | 2,043 | +0.00(+0.00%) |
May 05, 2014 | 33.11 | 34.07 | 32.54 | 33.59 | 2,651 | -0.48(-1.41%) |
May 02, 2014 | 33.34 | 34.36 | 33.34 | 34.07 | 1,268 | +0.19(+0.57%) |
May 01, 2014 | 34.36 | 34.36 | 32.63 | 33.88 | 5,343 | -0.19(-0.56%) |
Apr 30, 2014 | 32.63 | 34.65 | 32.63 | 34.07 | 9,014 | +0.00(+0.00%) |
Apr 29, 2014 | 34.55 | 34.94 | 33.59 | 34.07 | 2,693 | +0.38(+1.14%) |
Apr 28, 2014 | 32.73 | 34.46 | 32.63 | 33.69 | 2,759 | +0.10(+0.29%) |
Apr 25, 2014 | 34.55 | 34.55 | 33.50 | 33.59 | 347 | -0.58(-1.69%) |
Apr 24, 2014 | 33.40 | 34.46 | 33.11 | 34.17 | 4,260 | -0.19(-0.56%) |
Apr 23, 2014 | 34.84 | 34.94 | 33.98 | 34.36 | 240 | -0.67(-1.92%) |
Apr 22, 2014 | 35.70 | 35.70 | 33.98 | 35.03 | 731 | +0.00(+0.00%) |
Apr 21, 2014 | 33.50 | 35.42 | 33.11 | 35.03 | 3,903 | +1.54(+4.58%) |
Apr 17, 2014 | 34.07 | 33.50 | 33.50 | 33.50 | 2,563 | -0.96(-2.79%) |
Apr 16, 2014 | 35.03 | 35.03 | 33.75 | 34.46 | 708 | -0.67(-1.91%) |
Apr 15, 2014 | 36.18 | 36.18 | 34.94 | 35.13 | 645 | +0.29(+0.83%) |
Apr 14, 2014 | 33.40 | 35.22 | 33.11 | 34.84 | 2,253 | +0.96(+2.83%) |
Apr 11, 2014 | 33.88 | 34.17 | 33.21 | 33.88 | 2,257 | -1.34(-3.81%) |
Apr 10, 2014 | 33.59 | 36.95 | 33.21 | 35.22 | 3,053 | +1.44(+4.26%) |
Apr 09, 2014 | 34.46 | 34.46 | 33.11 | 33.78 | 777 | -0.29(-0.84%) |
Apr 08, 2014 | 34.07 | 35.03 | 33.59 | 34.07 | 779 | +0.00(+0.00%) |
Apr 07, 2014 | 34.94 | 34.94 | 33.11 | 34.07 | 8,464 | -1.34(-3.79%) |
Apr 04, 2014 | 35.13 | 35.80 | 35.03 | 35.42 | 4,689 | +0.10(+0.27%) |
Apr 03, 2014 | 36.47 | 36.57 | 34.55 | 35.32 | 3,875 | -1.25(-3.41%) |
Apr 02, 2014 | 36.18 | 36.76 | 35.70 | 36.57 | 3,388 | +0.29(+0.79%) |
Apr 01, 2014 | 35.80 | 37.14 | 35.32 | 36.28 | 5,357 | +0.00(+0.00%) |
Mar 31, 2014 | 35.70 | 36.95 | 35.61 | 36.28 | 1,078 | +0.38(+1.07%) |
Mar 28, 2014 | 34.94 | 36.29 | 34.94 | 35.90 | 2,914 | +0.67(+1.91%) |
Mar 27, 2014 | 33.59 | 35.51 | 33.02 | 35.22 | 2,979 | +1.06(+3.09%) |
Mar 26, 2014 | 36.28 | 36.28 | 34.07 | 34.17 | 1,360 | -2.11(-5.82%) |
Mar 25, 2014 | 34.07 | 36.47 | 32.54 | 36.28 | 14,281 | +2.30(+6.78%) |
Mar 24, 2014 | 34.65 | 35.32 | 33.69 | 33.98 | 2,668 | -0.10(-0.28%) |
Mar 21, 2014 | 34.84 | 35.61 | 33.98 | 34.07 | 20,142 | -0.77(-2.20%) |
Mar 20, 2014 | 35.02 | 35.03 | 34.74 | 34.84 | 1,563 | -0.19(-0.55%) |
Mar 19, 2014 | 35.99 | 35.99 | 34.94 | 35.03 | 1,971 | +0.29(+0.83%) |
Mar 18, 2014 | 37.05 | 38.39 | 34.46 | 34.74 | 5,849 | -2.21(-5.97%) |
Mar 17, 2014 | 34.46 | 38.20 | 34.46 | 36.95 | 5,112 | +2.40(+6.94%) |
Mar 14, 2014 | 34.65 | 36.18 | 32.63 | 34.55 | 1,581 | +0.10(+0.28%) |
Mar 13, 2014 | 34.55 | 36.61 | 32.54 | 34.46 | 4,651 | -0.38(-1.10%) |
Mar 12, 2014 | 33.40 | 34.94 | 33.11 | 34.84 | 2,868 | +1.44(+4.31%) |
Mar 11, 2014 | 34.65 | 35.78 | 32.73 | 33.40 | 1,195 | -1.44(-4.13%) |
Mar 10, 2014 | 36.57 | 38.29 | 34.07 | 34.84 | 4,563 | -1.73(-4.72%) |
Mar 07, 2014 | 36.95 | 38.10 | 34.65 | 36.57 | 5,713 | -0.58(-1.55%) |
Mar 06, 2014 | 35.61 | 38.39 | 35.32 | 37.14 | 7,749 | +1.25(+3.48%) |
Mar 05, 2014 | 33.11 | 37.14 | 32.92 | 35.90 | 9,021 | +3.36(+10.32%) |
Mar 04, 2014 | 34.30 | 34.30 | 31.77 | 32.54 | 4,734 | -0.29(-0.88%) |