Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 33.76 | 33.76 | 33.08 | 33.08 | 7,976,467 | -0.38(-1.13%) |
May 29, 2014 | 33.80 | 33.94 | 33.16 | 33.46 | 1,562,974 | -0.22(-0.66%) |
May 28, 2014 | 34.46 | 34.54 | 33.57 | 33.68 | 2,369,526 | -0.67(-1.96%) |
May 27, 2014 | 33.80 | 34.52 | 33.80 | 34.36 | 2,827,069 | +0.79(+2.34%) |
May 23, 2014 | 33.45 | 33.57 | 33.57 | 33.57 | 1,178,741 | -0.01(-0.03%) |
May 22, 2014 | 33.19 | 33.58 | 32.80 | 33.58 | 777,951 | +0.45(+1.37%) |
May 21, 2014 | 32.94 | 33.88 | 32.84 | 33.13 | 2,301,376 | +0.88(+2.72%) |
May 20, 2014 | 32.03 | 32.60 | 32.02 | 32.25 | 1,336,521 | +0.17(+0.52%) |
May 19, 2014 | 31.80 | 32.16 | 31.75 | 32.08 | 715,375 | +0.24(+0.75%) |
May 16, 2014 | 31.65 | 31.94 | 31.41 | 31.84 | 2,043,089 | +0.18(+0.55%) |
May 15, 2014 | 32.16 | 32.19 | 31.27 | 31.67 | 1,334,842 | -0.66(-2.03%) |
May 14, 2014 | 32.79 | 32.79 | 32.27 | 32.32 | 1,802,882 | -0.47(-1.44%) |
May 13, 2014 | 32.85 | 32.97 | 32.54 | 32.79 | 1,264,919 | -0.08(-0.25%) |
May 12, 2014 | 31.99 | 33.06 | 31.58 | 32.88 | 1,874,220 | +1.02(+3.19%) |
May 09, 2014 | 31.54 | 31.90 | 30.98 | 31.86 | 2,278,523 | +0.21(+0.67%) |
May 08, 2014 | 31.21 | 32.04 | 31.10 | 31.65 | 2,591,895 | +0.24(+0.77%) |
May 07, 2014 | 32.02 | 32.05 | 30.12 | 31.41 | 4,440,560 | -0.91(-2.83%) |
May 06, 2014 | 32.57 | 32.73 | 32.25 | 32.32 | 2,158,824 | -0.37(-1.13%) |
May 05, 2014 | 32.39 | 33.08 | 32.33 | 32.69 | 1,018,317 | +0.01(+0.03%) |
May 02, 2014 | 32.40 | 33.00 | 32.15 | 32.68 | 1,868,034 | +0.27(+0.83%) |
May 01, 2014 | 32.62 | 33.09 | 32.30 | 32.42 | 2,178,322 | -0.29(-0.88%) |
Apr 30, 2014 | 32.24 | 32.82 | 32.09 | 32.70 | 1,017,953 | +0.52(+1.61%) |
Apr 29, 2014 | 32.22 | 32.60 | 31.95 | 32.18 | 1,132,413 | +0.47(+1.49%) |
Apr 28, 2014 | 32.63 | 32.63 | 31.19 | 31.71 | 1,504,283 | -0.75(-2.31%) |
Apr 25, 2014 | 32.62 | 32.76 | 32.30 | 32.46 | 667,052 | -0.22(-0.68%) |
Apr 24, 2014 | 33.28 | 33.46 | 32.48 | 32.68 | 1,513,195 | -0.15(-0.45%) |
Apr 23, 2014 | 33.14 | 33.23 | 32.66 | 32.83 | 1,029,097 | -0.28(-0.84%) |
Apr 22, 2014 | 32.66 | 33.39 | 32.42 | 33.11 | 1,302,164 | +0.55(+1.67%) |
Apr 21, 2014 | 32.87 | 32.87 | 32.34 | 32.56 | 508,888 | -0.25(-0.76%) |
Apr 17, 2014 | 32.24 | 32.81 | 32.81 | 32.81 | 764,363 | +0.56(+1.75%) |
Apr 16, 2014 | 32.21 | 32.56 | 32.06 | 32.25 | 811,744 | +0.28(+0.87%) |
Apr 15, 2014 | 31.97 | 32.10 | 31.52 | 31.97 | 1,125,001 | +0.02(+0.06%) |
Apr 14, 2014 | 32.40 | 32.40 | 31.64 | 31.95 | 1,250,388 | -0.20(-0.63%) |
Apr 11, 2014 | 32.69 | 32.77 | 32.02 | 32.16 | 1,479,930 | -0.82(-2.49%) |
Apr 10, 2014 | 33.51 | 33.97 | 32.71 | 32.98 | 2,092,670 | -0.55(-1.65%) |
Apr 09, 2014 | 33.26 | 33.61 | 32.94 | 33.53 | 1,784,337 | +0.35(+1.06%) |
Apr 08, 2014 | 33.22 | 34.03 | 32.95 | 33.18 | 3,099,389 | -0.06(-0.19%) |