Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 33.42 | 33.54 | 33.35 | 33.38 | 2,841,943 | -0.27(-0.81%) |
May 29, 2014 | 33.62 | 33.75 | 33.55 | 33.65 | 2,799,551 | +0.37(+1.12%) |
May 28, 2014 | 33.48 | 33.68 | 33.28 | 33.28 | 3,648,901 | -0.73(-2.15%) |
May 27, 2014 | 34.21 | 34.21 | 33.95 | 34.01 | 4,777,412 | +0.07(+0.22%) |
May 23, 2014 | 34.03 | 33.94 | 33.94 | 33.94 | 2,399,805 | -0.22(-0.65%) |
May 22, 2014 | 34.19 | 34.26 | 34.11 | 34.16 | 1,511,735 | -0.08(-0.22%) |
May 21, 2014 | 34.09 | 34.34 | 34.05 | 34.23 | 2,459,217 | +0.38(+1.11%) |
May 20, 2014 | 33.92 | 33.99 | 33.79 | 33.85 | 2,930,097 | -0.08(-0.24%) |
May 19, 2014 | 33.91 | 34.05 | 33.82 | 33.94 | 4,516,697 | -0.37(-1.06%) |
May 16, 2014 | 34.24 | 34.41 | 34.21 | 34.30 | 3,838,987 | -0.04(-0.11%) |
May 15, 2014 | 34.14 | 34.38 | 34.10 | 34.34 | 6,629,993 | +0.19(+0.54%) |
May 14, 2014 | 33.88 | 34.23 | 33.71 | 34.15 | 9,279,294 | +0.19(+0.57%) |
May 13, 2014 | 33.59 | 33.97 | 33.58 | 33.96 | 11,011,525 | +0.23(+0.69%) |
May 12, 2014 | 33.54 | 33.74 | 33.48 | 33.73 | 8,457,758 | +0.09(+0.27%) |
May 09, 2014 | 33.45 | 33.65 | 33.32 | 33.64 | 4,406,936 | +0.05(+0.16%) |
May 08, 2014 | 33.53 | 33.67 | 33.46 | 33.58 | 4,926,639 | -0.34(-0.99%) |
May 07, 2014 | 33.84 | 33.97 | 33.72 | 33.92 | 4,275,350 | +0.02(+0.05%) |
May 06, 2014 | 33.86 | 34.03 | 33.81 | 33.90 | 5,090,737 | +0.08(+0.24%) |
May 05, 2014 | 33.56 | 33.83 | 33.38 | 33.82 | 3,203,742 | +0.10(+0.29%) |
May 02, 2014 | 33.65 | 33.79 | 33.53 | 33.72 | 2,878,179 | -0.17(-0.49%) |
May 01, 2014 | 33.84 | 34.00 | 33.78 | 33.89 | 2,812,609 | +0.02(+0.05%) |
Apr 30, 2014 | 33.92 | 34.01 | 33.44 | 33.87 | 6,186,960 | -0.62(-1.81%) |
Apr 29, 2014 | 34.06 | 34.55 | 34.05 | 34.49 | 6,611,963 | +0.23(+0.68%) |
Apr 28, 2014 | 34.27 | 34.33 | 33.82 | 34.26 | 5,095,391 | +0.15(+0.45%) |
Apr 25, 2014 | 34.08 | 34.14 | 33.84 | 34.11 | 3,436,484 | +0.15(+0.45%) |
Apr 24, 2014 | 34.05 | 34.06 | 33.76 | 33.95 | 4,002,752 | +0.23(+0.67%) |
Apr 23, 2014 | 33.95 | 33.96 | 33.62 | 33.73 | 3,621,366 | -0.10(-0.29%) |
Apr 22, 2014 | 33.96 | 34.03 | 33.77 | 33.83 | 8,595,941 | +1.33(+4.10%) |
Apr 21, 2014 | 32.22 | 32.53 | 32.16 | 32.49 | 2,676,101 | +0.37(+1.16%) |
Apr 17, 2014 | 32.01 | 32.12 | 32.12 | 32.12 | 3,628,447 | -0.19(-0.59%) |
Apr 16, 2014 | 32.20 | 32.31 | 32.08 | 32.31 | 4,164,940 | +0.31(+0.96%) |
Apr 15, 2014 | 31.90 | 32.03 | 31.62 | 32.00 | 2,992,970 | +0.29(+0.93%) |
Apr 14, 2014 | 31.67 | 31.77 | 31.51 | 31.71 | 3,605,814 | +0.05(+0.15%) |
Apr 11, 2014 | 31.64 | 31.96 | 31.62 | 31.66 | 5,364,589 | -0.48(-1.50%) |
Apr 10, 2014 | 32.66 | 32.74 | 32.09 | 32.14 | 3,780,750 | -0.53(-1.63%) |
Apr 09, 2014 | 32.44 | 32.68 | 32.30 | 32.68 | 4,047,427 | +0.75(+2.36%) |
Apr 08, 2014 | 31.94 | 32.05 | 31.82 | 31.92 | 5,325,569 | +0.39(+1.24%) |
Apr 07, 2014 | 31.81 | 31.82 | 31.43 | 31.53 | 5,862,785 | -0.36(-1.13%) |
Apr 04, 2014 | 32.26 | 32.29 | 31.87 | 31.89 | 4,603,861 | -0.35(-1.10%) |
Apr 03, 2014 | 32.28 | 32.31 | 32.07 | 32.25 | 3,544,576 | -0.17(-0.53%) |
Apr 02, 2014 | 32.38 | 32.47 | 32.31 | 32.42 | 4,998,003 | -0.18(-0.56%) |
Apr 01, 2014 | 32.32 | 32.64 | 32.27 | 32.60 | 4,147,628 | -0.08(-0.24%) |
Mar 31, 2014 | 32.74 | 32.77 | 32.47 | 32.68 | 4,223,027 | -0.29(-0.87%) |
Mar 28, 2014 | 33.10 | 33.32 | 32.86 | 32.97 | 2,535,595 | -0.01(-0.04%) |
Mar 27, 2014 | 32.91 | 33.04 | 32.74 | 32.98 | 3,983,884 | +0.20(+0.62%) |
Mar 26, 2014 | 33.00 | 33.11 | 32.76 | 32.78 | 3,209,348 | -0.18(-0.56%) |
Mar 25, 2014 | 32.80 | 33.08 | 32.73 | 32.96 | 3,897,551 | +0.55(+1.70%) |
Mar 24, 2014 | 32.67 | 32.68 | 32.17 | 32.41 | 3,222,852 | -0.05(-0.15%) |
Mar 21, 2014 | 32.85 | 33.01 | 32.45 | 32.46 | 4,737,677 | -0.58(-1.76%) |
Mar 20, 2014 | 32.86 | 33.07 | 32.84 | 33.04 | 3,736,197 | -0.42(-1.26%) |
Mar 19, 2014 | 33.56 | 33.87 | 33.30 | 33.46 | 2,443,156 | -0.02(-0.07%) |
Mar 18, 2014 | 33.38 | 33.64 | 33.38 | 33.49 | 2,076,791 | +0.12(+0.37%) |
Mar 17, 2014 | 33.22 | 33.52 | 33.22 | 33.37 | 2,419,530 | +0.20(+0.59%) |
Mar 14, 2014 | 33.30 | 33.37 | 33.13 | 33.17 | 2,634,760 | -0.08(-0.24%) |
Mar 13, 2014 | 33.73 | 33.74 | 33.22 | 33.25 | 4,245,947 | -0.38(-1.13%) |
Mar 12, 2014 | 33.55 | 33.78 | 33.54 | 33.63 | 3,293,678 | -0.41(-1.20%) |
Mar 11, 2014 | 34.07 | 34.22 | 33.94 | 34.04 | 2,985,935 | -0.12(-0.34%) |
Mar 10, 2014 | 33.92 | 34.17 | 33.87 | 34.16 | 3,089,384 | +0.19(+0.56%) |
Mar 07, 2014 | 34.00 | 34.05 | 33.72 | 33.97 | 3,557,967 | -0.20(-0.57%) |
Mar 06, 2014 | 34.44 | 34.46 | 34.13 | 34.16 | 3,529,205 | -0.35(-1.03%) |
Mar 05, 2014 | 34.47 | 34.62 | 34.41 | 34.52 | 2,761,707 | +0.00(+0.00%) |
Mar 04, 2014 | 34.44 | 34.62 | 34.39 | 34.52 | 3,666,508 | +0.39(+1.13%) |