Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 35.03 | 35.10 | 34.82 | 35.02 | 40,974 | +0.07(+0.20%) |
May 29, 2014 | 34.90 | 35.04 | 34.74 | 34.95 | 67,120 | +0.06(+0.17%) |
May 28, 2014 | 34.95 | 34.99 | 34.57 | 34.89 | 80,926 | -0.02(-0.06%) |
May 27, 2014 | 34.78 | 34.92 | 34.56 | 34.91 | 93,731 | +0.23(+0.66%) |
May 23, 2014 | 34.75 | 34.68 | 34.68 | 34.68 | 72,300 | -0.02(-0.06%) |
May 22, 2014 | 34.64 | 34.75 | 34.53 | 34.70 | 32,820 | +0.12(+0.35%) |
May 21, 2014 | 34.46 | 34.67 | 34.46 | 34.58 | 35,951 | +0.23(+0.67%) |
May 20, 2014 | 34.59 | 34.59 | 34.29 | 34.35 | 43,341 | -0.15(-0.43%) |
May 19, 2014 | 34.55 | 34.65 | 34.37 | 34.50 | 43,138 | -0.02(-0.06%) |
May 16, 2014 | 34.38 | 34.67 | 34.16 | 34.52 | 77,527 | +0.28(+0.82%) |
May 15, 2014 | 34.34 | 34.35 | 34.12 | 34.24 | 55,291 | +0.00(+0.00%) |
May 14, 2014 | 34.18 | 34.24 | 33.84 | 34.24 | 33,532 | +0.15(+0.44%) |
May 13, 2014 | 34.31 | 34.31 | 33.89 | 34.09 | 82,871 | -0.12(-0.35%) |
May 12, 2014 | 34.13 | 34.21 | 33.89 | 34.21 | 69,434 | +0.31(+0.91%) |
May 09, 2014 | 33.98 | 33.98 | 33.73 | 33.90 | 30,335 | -0.23(-0.67%) |
May 08, 2014 | 34.18 | 34.23 | 33.99 | 34.13 | 48,507 | -0.14(-0.41%) |
May 07, 2014 | 34.12 | 34.27 | 33.98 | 34.27 | 42,147 | +0.27(+0.79%) |
May 06, 2014 | 34.00 | 34.00 | 33.83 | 34.00 | 49,430 | +0.04(+0.12%) |
May 05, 2014 | 33.74 | 33.96 | 33.67 | 33.96 | 48,323 | +0.06(+0.18%) |
May 02, 2014 | 33.88 | 33.90 | 33.75 | 33.90 | 29,788 | +0.10(+0.30%) |
May 01, 2014 | 33.69 | 33.80 | 33.60 | 33.80 | 68,966 | +0.20(+0.60%) |
Apr 30, 2014 | 33.61 | 33.64 | 33.42 | 33.60 | 74,095 | +0.06(+0.18%) |
Apr 29, 2014 | 33.16 | 33.54 | 33.16 | 33.54 | 48,730 | +0.43(+1.30%) |
Apr 28, 2014 | 32.92 | 33.11 | 32.92 | 33.11 | 42,375 | +0.22(+0.67%) |
Apr 25, 2014 | 32.82 | 33.00 | 32.79 | 32.89 | 68,968 | -0.02(-0.06%) |
Apr 24, 2014 | 32.97 | 32.97 | 32.78 | 32.91 | 44,990 | +0.08(+0.24%) |
Apr 23, 2014 | 33.00 | 33.00 | 32.69 | 32.83 | 68,442 | -0.12(-0.36%) |
Apr 22, 2014 | 32.98 | 33.10 | 32.82 | 32.95 | 81,417 | -0.38(-1.14%) |
Apr 21, 2014 | 33.40 | 33.40 | 33.24 | 33.33 | 50,698 | +0.03(+0.09%) |
Apr 17, 2014 | 33.23 | 33.30 | 33.30 | 33.30 | 37,000 | +0.10(+0.30%) |
Apr 16, 2014 | 32.96 | 33.21 | 32.84 | 33.20 | 38,927 | +0.32(+0.97%) |
Apr 15, 2014 | 33.25 | 33.25 | 32.72 | 32.88 | 69,623 | -0.30(-0.90%) |
Apr 14, 2014 | 33.12 | 33.29 | 33.05 | 33.18 | 20,568 | +0.19(+0.58%) |
Apr 11, 2014 | 32.70 | 32.99 | 32.70 | 32.99 | 25,283 | +0.15(+0.46%) |
Apr 10, 2014 | 33.09 | 33.16 | 32.75 | 32.84 | 32,538 | -0.22(-0.67%) |
Apr 09, 2014 | 32.97 | 33.06 | 32.85 | 33.06 | 34,504 | +0.26(+0.79%) |
Apr 08, 2014 | 32.51 | 32.80 | 32.28 | 32.80 | 35,977 | +0.33(+1.02%) |
Apr 07, 2014 | 32.76 | 32.77 | 32.35 | 32.47 | 26,527 | -0.22(-0.67%) |
Apr 04, 2014 | 33.08 | 33.08 | 32.59 | 32.69 | 83,263 | +0.04(+0.12%) |
Apr 03, 2014 | 32.83 | 32.86 | 32.61 | 32.65 | 36,204 | -0.04(-0.12%) |
Apr 02, 2014 | 32.71 | 32.94 | 32.59 | 32.69 | 48,033 | -0.08(-0.24%) |
Apr 01, 2014 | 32.94 | 32.94 | 32.72 | 32.77 | 80,539 | +0.02(+0.06%) |
Mar 31, 2014 | 32.85 | 32.90 | 32.65 | 32.75 | 30,495 | +0.11(+0.34%) |
Mar 28, 2014 | 32.62 | 32.80 | 32.61 | 32.64 | 27,853 | +0.16(+0.49%) |
Mar 27, 2014 | 32.30 | 32.52 | 32.13 | 32.48 | 47,045 | +0.27(+0.84%) |
Mar 26, 2014 | 32.44 | 32.81 | 32.05 | 32.21 | 26,139 | -0.03(-0.09%) |
Mar 25, 2014 | 32.00 | 32.25 | 31.93 | 32.24 | 27,022 | +0.27(+0.84%) |
Mar 24, 2014 | 32.04 | 32.43 | 31.82 | 31.97 | 35,346 | +0.13(+0.41%) |
Mar 21, 2014 | 32.24 | 32.29 | 31.72 | 31.84 | 33,688 | -0.31(-0.96%) |
Mar 20, 2014 | 32.06 | 32.17 | 31.75 | 32.15 | 56,182 | -0.01(-0.03%) |
Mar 19, 2014 | 32.56 | 32.65 | 32.04 | 32.16 | 61,294 | -0.24(-0.74%) |
Mar 18, 2014 | 32.57 | 32.68 | 32.40 | 32.40 | 51,923 | +0.06(+0.19%) |
Mar 17, 2014 | 32.49 | 32.64 | 32.21 | 32.34 | 70,473 | -0.05(-0.15%) |
Mar 14, 2014 | 32.30 | 32.50 | 32.30 | 32.39 | 38,767 | +0.09(+0.28%) |
Mar 13, 2014 | 32.41 | 32.45 | 32.06 | 32.30 | 33,351 | -0.18(-0.55%) |
Mar 12, 2014 | 32.30 | 32.49 | 32.16 | 32.48 | 39,794 | +0.25(+0.78%) |
Mar 11, 2014 | 32.34 | 32.48 | 32.12 | 32.23 | 37,169 | -0.17(-0.52%) |
Mar 10, 2014 | 32.36 | 32.53 | 32.13 | 32.40 | 33,841 | +0.02(+0.06%) |
Mar 07, 2014 | 32.72 | 32.72 | 32.36 | 32.38 | 38,444 | -0.29(-0.89%) |
Mar 06, 2014 | 32.50 | 32.67 | 32.44 | 32.67 | 40,166 | +0.17(+0.52%) |
Mar 05, 2014 | 32.46 | 32.65 | 32.38 | 32.50 | 65,257 | -0.03(-0.09%) |
Mar 04, 2014 | 32.35 | 32.82 | 32.30 | 32.53 | 66,415 | +0.21(+0.66%) |