Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 34.34 | 34.57 | 34.05 | 34.06 | 340,615 | -0.36(-1.05%) |
May 29, 2014 | 34.04 | 34.74 | 33.92 | 34.42 | 431,730 | +0.51(+1.50%) |
May 28, 2014 | 34.61 | 34.98 | 33.80 | 33.91 | 611,278 | -0.65(-1.88%) |
May 27, 2014 | 34.64 | 34.77 | 33.86 | 34.56 | 470,801 | -0.06(-0.17%) |
May 23, 2014 | 34.75 | 34.62 | 34.62 | 34.62 | 611,600 | +0.12(+0.35%) |
May 22, 2014 | 34.34 | 34.79 | 34.26 | 34.50 | 263,017 | +0.09(+0.26%) |
May 21, 2014 | 33.70 | 34.51 | 33.52 | 34.41 | 747,644 | +0.99(+2.96%) |
May 20, 2014 | 33.71 | 33.86 | 33.09 | 33.42 | 878,842 | -0.40(-1.18%) |
May 19, 2014 | 33.40 | 33.86 | 33.36 | 33.82 | 317,474 | +0.37(+1.11%) |
May 16, 2014 | 33.17 | 33.48 | 33.04 | 33.45 | 408,595 | +0.21(+0.63%) |
May 15, 2014 | 32.93 | 33.41 | 32.81 | 33.24 | 716,201 | +0.16(+0.48%) |
May 14, 2014 | 32.80 | 33.23 | 32.55 | 33.08 | 553,236 | +0.32(+0.98%) |
May 13, 2014 | 32.95 | 33.05 | 32.45 | 32.76 | 385,672 | -0.27(-0.82%) |
May 12, 2014 | 31.51 | 33.44 | 31.27 | 33.03 | 549,629 | +0.57(+1.76%) |
May 09, 2014 | 31.24 | 32.47 | 31.19 | 32.46 | 638,803 | +1.08(+3.44%) |
May 08, 2014 | 31.84 | 32.26 | 31.30 | 31.38 | 450,957 | -0.58(-1.81%) |
May 07, 2014 | 31.27 | 31.99 | 30.86 | 31.96 | 519,916 | +0.68(+2.17%) |
May 06, 2014 | 31.22 | 31.52 | 30.89 | 31.28 | 341,042 | -0.06(-0.19%) |
May 05, 2014 | 31.06 | 31.41 | 30.90 | 31.34 | 333,921 | +0.13(+0.42%) |
May 02, 2014 | 30.90 | 31.23 | 30.71 | 31.21 | 377,378 | +0.29(+0.94%) |
May 01, 2014 | 30.23 | 30.96 | 29.86 | 30.92 | 903,373 | +0.56(+1.84%) |
Apr 30, 2014 | 30.56 | 30.83 | 30.29 | 30.36 | 1,190,164 | -0.24(-0.78%) |
Apr 29, 2014 | 31.06 | 31.19 | 30.60 | 30.60 | 625,767 | -0.59(-1.89%) |
Apr 28, 2014 | 30.71 | 31.35 | 30.00 | 31.19 | 2,127,693 | -2.06(-6.20%) |
Apr 25, 2014 | 33.44 | 33.58 | 33.16 | 33.25 | 347,741 | -0.29(-0.86%) |
Apr 24, 2014 | 33.71 | 33.78 | 33.19 | 33.54 | 506,688 | -0.06(-0.18%) |
Apr 23, 2014 | 33.71 | 33.79 | 33.33 | 33.60 | 318,985 | -0.22(-0.65%) |
Apr 22, 2014 | 33.46 | 34.02 | 33.29 | 33.82 | 490,591 | +0.61(+1.84%) |
Apr 21, 2014 | 33.19 | 33.30 | 32.95 | 33.21 | 221,337 | +0.00(+0.00%) |
Apr 17, 2014 | 32.96 | 33.21 | 33.21 | 33.21 | 256,500 | +0.19(+0.58%) |
Apr 16, 2014 | 33.30 | 33.34 | 32.87 | 33.02 | 257,365 | -0.05(-0.15%) |
Apr 15, 2014 | 33.19 | 33.29 | 32.31 | 33.07 | 295,383 | +0.00(+0.00%) |
Apr 14, 2014 | 32.82 | 33.08 | 32.72 | 33.07 | 405,638 | +0.58(+1.79%) |
Apr 11, 2014 | 32.48 | 32.76 | 32.29 | 32.49 | 591,720 | -0.19(-0.58%) |
Apr 10, 2014 | 32.88 | 33.01 | 32.43 | 32.68 | 544,894 | -0.25(-0.76%) |
Apr 09, 2014 | 32.26 | 32.95 | 32.11 | 32.93 | 263,134 | +0.75(+2.33%) |
Apr 08, 2014 | 31.98 | 32.33 | 31.62 | 32.18 | 774,335 | +0.18(+0.56%) |
Apr 07, 2014 | 32.31 | 32.36 | 31.81 | 32.00 | 545,386 | -0.37(-1.14%) |
Apr 04, 2014 | 33.05 | 33.14 | 32.20 | 32.37 | 516,738 | -0.49(-1.49%) |
Apr 03, 2014 | 33.70 | 33.74 | 32.76 | 32.86 | 482,052 | -0.88(-2.61%) |
Apr 02, 2014 | 33.28 | 33.85 | 32.89 | 33.74 | 901,832 | +0.41(+1.23%) |
Apr 01, 2014 | 32.67 | 33.58 | 32.36 | 33.33 | 953,335 | +0.74(+2.27%) |
Mar 31, 2014 | 32.20 | 32.66 | 32.02 | 32.59 | 803,205 | +0.48(+1.49%) |
Mar 28, 2014 | 32.11 | 32.30 | 31.95 | 32.11 | 462,202 | -0.01(-0.03%) |
Mar 27, 2014 | 32.27 | 32.78 | 32.05 | 32.12 | 1,755,607 | -0.11(-0.34%) |
Mar 26, 2014 | 32.04 | 32.50 | 32.02 | 32.23 | 871,566 | +0.39(+1.22%) |
Mar 25, 2014 | 33.66 | 33.66 | 31.80 | 31.84 | 2,339,742 | -1.77(-5.27%) |
Mar 24, 2014 | 35.35 | 35.92 | 33.52 | 33.61 | 2,714,966 | -3.58(-9.63%) |
Mar 21, 2014 | 37.45 | 37.59 | 37.07 | 37.19 | 569,153 | -0.16(-0.43%) |
Mar 20, 2014 | 37.73 | 37.84 | 37.24 | 37.35 | 477,328 | -0.38(-1.01%) |
Mar 19, 2014 | 37.43 | 37.83 | 37.39 | 37.73 | 376,647 | +0.24(+0.64%) |
Mar 18, 2014 | 37.01 | 37.49 | 36.92 | 37.49 | 414,292 | +0.48(+1.30%) |
Mar 17, 2014 | 37.26 | 37.51 | 36.97 | 37.01 | 278,196 | -0.09(-0.24%) |
Mar 14, 2014 | 36.39 | 37.23 | 36.36 | 37.10 | 949,175 | +0.68(+1.87%) |
Mar 13, 2014 | 36.59 | 36.72 | 36.12 | 36.42 | 675,353 | -0.03(-0.08%) |
Mar 12, 2014 | 36.61 | 36.79 | 36.35 | 36.45 | 394,772 | -0.35(-0.95%) |
Mar 11, 2014 | 36.65 | 37.07 | 36.51 | 36.80 | 445,946 | +0.15(+0.41%) |
Mar 10, 2014 | 37.00 | 37.00 | 36.49 | 36.65 | 753,689 | -0.35(-0.95%) |
Mar 07, 2014 | 36.87 | 37.02 | 36.23 | 37.00 | 1,096,772 | +0.86(+2.38%) |
Mar 06, 2014 | 36.17 | 36.29 | 36.02 | 36.14 | 526,954 | +0.10(+0.28%) |
Mar 05, 2014 | 35.88 | 36.25 | 35.64 | 36.04 | 933,733 | +0.13(+0.36%) |
Mar 04, 2014 | 36.25 | 36.54 | 35.90 | 35.91 | 1,073,207 | -0.08(-0.22%) |