Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 34.20 | 34.59 | 34.09 | 34.34 | 54,741 | +0.15(+0.45%) |
May 29, 2014 | 34.39 | 34.39 | 33.68 | 34.19 | 80,316 | -0.10(-0.29%) |
May 28, 2014 | 34.65 | 34.97 | 34.18 | 34.29 | 27,994 | -0.56(-1.61%) |
May 27, 2014 | 34.88 | 35.25 | 34.81 | 34.85 | 31,394 | +0.30(+0.87%) |
May 23, 2014 | 34.28 | 34.55 | 34.55 | 34.55 | 25,715 | +0.34(+0.98%) |
May 22, 2014 | 33.77 | 34.34 | 33.62 | 34.21 | 17,853 | +0.59(+1.75%) |
May 21, 2014 | 33.05 | 33.89 | 32.96 | 33.62 | 86,129 | +0.75(+2.29%) |
May 20, 2014 | 32.97 | 33.13 | 32.35 | 32.87 | 75,688 | -0.29(-0.87%) |
May 19, 2014 | 32.69 | 33.64 | 32.69 | 33.16 | 19,254 | +0.33(+0.99%) |
May 16, 2014 | 32.64 | 32.92 | 32.39 | 32.84 | 25,026 | +0.11(+0.33%) |
May 15, 2014 | 32.71 | 32.92 | 32.03 | 32.73 | 66,211 | -0.25(-0.77%) |
May 14, 2014 | 34.30 | 34.82 | 32.96 | 32.98 | 48,787 | -1.27(-3.70%) |
May 13, 2014 | 34.52 | 34.58 | 33.80 | 34.25 | 51,865 | -0.34(-1.00%) |
May 12, 2014 | 33.25 | 34.87 | 33.25 | 34.59 | 93,757 | +1.45(+4.37%) |
May 09, 2014 | 32.21 | 33.35 | 32.21 | 33.14 | 40,230 | +0.64(+1.98%) |
May 08, 2014 | 32.75 | 33.43 | 32.24 | 32.50 | 45,284 | -0.20(-0.61%) |
May 07, 2014 | 31.98 | 32.79 | 31.59 | 32.70 | 54,728 | +0.89(+2.79%) |
May 06, 2014 | 31.95 | 32.36 | 31.73 | 31.81 | 53,735 | -0.34(-1.07%) |
May 05, 2014 | 31.76 | 32.62 | 31.74 | 32.16 | 106,416 | -0.05(-0.14%) |
May 02, 2014 | 32.24 | 32.54 | 31.96 | 32.20 | 95,461 | +0.12(+0.37%) |
May 01, 2014 | 31.53 | 32.37 | 31.26 | 32.08 | 105,914 | +0.60(+1.90%) |
Apr 30, 2014 | 31.60 | 31.70 | 30.17 | 31.49 | 76,633 | -0.59(-1.84%) |
Apr 29, 2014 | 32.55 | 32.75 | 31.48 | 32.08 | 18,482 | -0.14(-0.42%) |
Apr 28, 2014 | 32.69 | 32.78 | 31.13 | 32.21 | 37,289 | -0.16(-0.50%) |
Apr 25, 2014 | 32.79 | 32.79 | 31.99 | 32.37 | 55,558 | -0.45(-1.38%) |
Apr 24, 2014 | 33.09 | 33.25 | 32.47 | 32.83 | 49,120 | +0.08(+0.25%) |
Apr 23, 2014 | 32.85 | 33.15 | 32.37 | 32.75 | 29,657 | -0.22(-0.66%) |
Apr 22, 2014 | 32.26 | 33.10 | 32.22 | 32.96 | 28,139 | +0.68(+2.10%) |
Apr 21, 2014 | 32.48 | 32.48 | 31.72 | 32.28 | 22,747 | -0.20(-0.61%) |
Apr 17, 2014 | 32.38 | 32.48 | 32.48 | 32.48 | 22,735 | -0.03(-0.08%) |
Apr 16, 2014 | 32.53 | 32.61 | 32.29 | 32.51 | 16,164 | +0.30(+0.93%) |
Apr 15, 2014 | 32.26 | 32.26 | 31.09 | 32.21 | 30,096 | +0.25(+0.79%) |
Apr 14, 2014 | 31.98 | 32.68 | 31.50 | 31.96 | 83,531 | +0.27(+0.86%) |
Apr 11, 2014 | 31.73 | 32.09 | 31.62 | 31.69 | 46,328 | -0.40(-1.24%) |
Apr 10, 2014 | 32.71 | 32.72 | 31.88 | 32.08 | 43,246 | -0.63(-1.91%) |
Apr 09, 2014 | 32.66 | 32.92 | 32.26 | 32.71 | 23,726 | +0.25(+0.78%) |
Apr 08, 2014 | 32.36 | 33.03 | 32.20 | 32.46 | 28,735 | +0.22(+0.67%) |
Apr 07, 2014 | 32.95 | 32.95 | 32.05 | 32.24 | 31,996 | -0.76(-2.31%) |
Apr 04, 2014 | 34.73 | 34.73 | 32.79 | 33.00 | 30,820 | -1.47(-4.27%) |
Apr 03, 2014 | 34.88 | 34.89 | 33.95 | 34.47 | 13,553 | -0.24(-0.70%) |
Apr 02, 2014 | 34.90 | 34.90 | 34.50 | 34.71 | 35,551 | +0.01(+0.03%) |
Apr 01, 2014 | 32.99 | 34.83 | 32.81 | 34.70 | 48,337 | +1.80(+5.46%) |
Mar 31, 2014 | 32.65 | 33.30 | 32.56 | 32.91 | 83,199 | +0.39(+1.19%) |
Mar 28, 2014 | 32.72 | 33.29 | 32.02 | 32.52 | 47,498 | -0.24(-0.74%) |
Mar 27, 2014 | 33.36 | 33.51 | 32.68 | 32.76 | 30,286 | -0.70(-2.10%) |
Mar 26, 2014 | 33.87 | 33.94 | 33.20 | 33.47 | 48,242 | -0.24(-0.72%) |
Mar 25, 2014 | 34.00 | 34.33 | 33.48 | 33.71 | 59,420 | +0.05(+0.13%) |
Mar 24, 2014 | 33.83 | 34.17 | 33.54 | 33.67 | 96,109 | +0.01(+0.03%) |
Mar 21, 2014 | 34.19 | 34.29 | 33.02 | 33.66 | 105,453 | -0.50(-1.45%) |
Mar 20, 2014 | 34.22 | 34.35 | 34.04 | 34.15 | 83,743 | -0.12(-0.34%) |
Mar 19, 2014 | 34.29 | 34.63 | 34.07 | 34.27 | 70,909 | -0.12(-0.34%) |
Mar 18, 2014 | 34.49 | 34.75 | 34.25 | 34.39 | 30,402 | -0.09(-0.26%) |
Mar 17, 2014 | 34.40 | 34.79 | 34.30 | 34.48 | 101,097 | +0.20(+0.58%) |
Mar 14, 2014 | 34.20 | 34.74 | 33.81 | 34.28 | 45,459 | -0.14(-0.39%) |
Mar 13, 2014 | 35.48 | 35.48 | 34.22 | 34.42 | 27,047 | -0.88(-2.51%) |
Mar 12, 2014 | 35.26 | 35.61 | 34.90 | 35.30 | 42,699 | +0.03(+0.08%) |
Mar 11, 2014 | 35.91 | 35.91 | 35.07 | 35.27 | 22,179 | -0.51(-1.41%) |
Mar 10, 2014 | 35.99 | 36.17 | 35.15 | 35.78 | 22,484 | -0.38(-1.05%) |
Mar 07, 2014 | 36.09 | 36.37 | 35.77 | 36.16 | 17,903 | +0.14(+0.38%) |
Mar 06, 2014 | 36.00 | 36.34 | 35.96 | 36.02 | 31,016 | +0.30(+0.83%) |
Mar 05, 2014 | 36.10 | 36.34 | 35.53 | 35.72 | 39,955 | -0.57(-1.57%) |
Mar 04, 2014 | 35.79 | 37.41 | 35.79 | 36.29 | 58,495 | +1.02(+2.89%) |