Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 33.11 | 33.48 | 33.06 | 33.36 | 886,489 | +0.19(+0.58%) |
May 29, 2014 | 33.02 | 33.17 | 32.92 | 33.17 | 737,212 | +0.29(+0.89%) |
May 28, 2014 | 32.91 | 33.00 | 32.72 | 32.88 | 402,952 | -0.03(-0.09%) |
May 27, 2014 | 33.03 | 33.11 | 32.73 | 32.91 | 706,790 | +0.43(+1.31%) |
May 23, 2014 | 32.53 | 32.48 | 32.48 | 32.48 | 487,062 | +0.04(+0.14%) |
May 22, 2014 | 32.23 | 32.51 | 32.18 | 32.44 | 335,770 | +0.27(+0.85%) |
May 21, 2014 | 32.06 | 32.25 | 32.04 | 32.17 | 415,467 | +0.11(+0.36%) |
May 20, 2014 | 31.99 | 32.18 | 31.88 | 32.05 | 473,054 | -0.11(-0.34%) |
May 19, 2014 | 32.05 | 32.23 | 31.96 | 32.16 | 298,599 | +0.08(+0.26%) |
May 16, 2014 | 32.29 | 32.32 | 31.96 | 32.08 | 411,502 | -0.15(-0.47%) |
May 15, 2014 | 32.12 | 32.45 | 32.02 | 32.23 | 980,174 | +0.27(+0.85%) |
May 14, 2014 | 31.94 | 31.97 | 31.81 | 31.96 | 384,852 | +0.06(+0.20%) |
May 13, 2014 | 31.94 | 31.94 | 31.79 | 31.90 | 397,058 | -0.03(-0.08%) |
May 12, 2014 | 31.92 | 31.93 | 31.81 | 31.92 | 385,800 | +0.08(+0.26%) |
May 09, 2014 | 31.83 | 31.90 | 31.75 | 31.84 | 265,405 | -0.20(-0.62%) |
May 08, 2014 | 31.88 | 32.08 | 31.88 | 32.04 | 382,998 | +0.30(+0.93%) |
May 07, 2014 | 31.69 | 31.84 | 31.57 | 31.74 | 493,568 | +0.01(+0.02%) |
May 06, 2014 | 31.68 | 31.75 | 31.56 | 31.73 | 458,380 | +0.18(+0.56%) |
May 05, 2014 | 31.59 | 31.67 | 31.41 | 31.56 | 438,371 | -0.10(-0.31%) |
May 02, 2014 | 31.50 | 31.75 | 31.50 | 31.66 | 511,045 | +0.08(+0.26%) |
May 01, 2014 | 31.55 | 31.68 | 31.45 | 31.57 | 444,685 | -0.01(-0.03%) |
Apr 30, 2014 | 31.26 | 31.67 | 31.25 | 31.58 | 572,741 | +0.29(+0.91%) |
Apr 29, 2014 | 31.09 | 31.33 | 31.07 | 31.30 | 413,767 | +0.37(+1.21%) |
Apr 28, 2014 | 30.92 | 30.94 | 30.72 | 30.92 | 361,470 | +0.11(+0.35%) |
Apr 25, 2014 | 30.83 | 30.92 | 30.63 | 30.82 | 515,256 | -0.08(-0.25%) |
Apr 24, 2014 | 30.85 | 30.93 | 30.80 | 30.89 | 300,065 | +0.10(+0.32%) |
Apr 23, 2014 | 30.83 | 30.89 | 30.70 | 30.79 | 329,695 | -0.05(-0.15%) |
Apr 22, 2014 | 30.97 | 30.98 | 30.73 | 30.84 | 303,750 | -0.03(-0.08%) |
Apr 21, 2014 | 30.86 | 30.94 | 30.79 | 30.87 | 329,273 | -0.01(-0.03%) |
Apr 17, 2014 | 30.76 | 30.88 | 30.88 | 30.88 | 296,547 | +0.16(+0.51%) |
Apr 16, 2014 | 30.63 | 30.77 | 30.55 | 30.72 | 402,720 | +0.12(+0.41%) |
Apr 15, 2014 | 30.38 | 30.62 | 30.36 | 30.60 | 403,464 | +0.07(+0.24%) |
Apr 14, 2014 | 30.48 | 30.56 | 30.34 | 30.52 | 315,154 | +0.12(+0.39%) |
Apr 11, 2014 | 30.43 | 30.55 | 30.34 | 30.40 | 412,534 | -0.12(-0.41%) |
Apr 10, 2014 | 30.87 | 30.88 | 30.51 | 30.53 | 525,634 | -0.48(-1.56%) |
Apr 09, 2014 | 30.82 | 31.04 | 30.82 | 31.01 | 405,069 | +0.15(+0.47%) |
Apr 08, 2014 | 30.71 | 30.93 | 30.62 | 30.87 | 645,148 | +0.28(+0.90%) |
Apr 07, 2014 | 30.58 | 30.65 | 30.50 | 30.59 | 714,014 | -0.11(-0.37%) |
Apr 04, 2014 | 30.74 | 30.80 | 30.62 | 30.71 | 740,621 | +0.17(+0.56%) |
Apr 03, 2014 | 30.60 | 30.63 | 30.44 | 30.53 | 333,742 | -0.01(-0.02%) |
Apr 02, 2014 | 30.47 | 30.62 | 30.38 | 30.54 | 871,398 | +0.05(+0.15%) |
Apr 01, 2014 | 30.21 | 30.57 | 30.17 | 30.49 | 709,649 | +0.34(+1.14%) |
Mar 31, 2014 | 30.05 | 30.29 | 30.04 | 30.15 | 690,456 | +0.25(+0.83%) |
Mar 28, 2014 | 29.97 | 30.04 | 29.84 | 29.90 | 553,270 | +0.28(+0.95%) |
Mar 27, 2014 | 29.73 | 29.75 | 29.46 | 29.62 | 711,513 | -0.05(-0.17%) |
Mar 26, 2014 | 29.60 | 29.70 | 29.54 | 29.67 | 561,289 | +0.09(+0.31%) |
Mar 25, 2014 | 29.63 | 29.65 | 29.48 | 29.58 | 693,891 | +0.07(+0.22%) |
Mar 24, 2014 | 29.52 | 29.64 | 29.34 | 29.51 | 690,513 | +0.03(+0.09%) |
Mar 21, 2014 | 29.40 | 29.53 | 29.34 | 29.49 | 799,581 | +0.16(+0.56%) |
Mar 20, 2014 | 29.24 | 29.35 | 29.09 | 29.32 | 752,670 | +0.08(+0.26%) |
Mar 19, 2014 | 29.56 | 29.58 | 29.13 | 29.25 | 934,509 | -0.38(-1.29%) |
Mar 18, 2014 | 29.68 | 29.86 | 29.58 | 29.63 | 816,279 | -0.02(-0.07%) |
Mar 17, 2014 | 29.61 | 29.73 | 29.57 | 29.65 | 438,908 | +0.15(+0.50%) |
Mar 14, 2014 | 29.60 | 29.67 | 29.44 | 29.50 | 603,690 | -0.23(-0.77%) |
Mar 13, 2014 | 29.99 | 30.01 | 29.57 | 29.73 | 833,826 | -0.08(-0.27%) |
Mar 12, 2014 | 29.52 | 29.82 | 29.47 | 29.81 | 672,567 | +0.12(+0.41%) |
Mar 11, 2014 | 29.35 | 29.75 | 29.26 | 29.69 | 1,071,802 | +0.34(+1.14%) |
Mar 10, 2014 | 29.14 | 29.39 | 29.09 | 29.35 | 579,860 | +0.17(+0.58%) |
Mar 07, 2014 | 29.37 | 29.40 | 29.13 | 29.19 | 623,564 | -0.34(-1.14%) |
Mar 06, 2014 | 29.52 | 29.66 | 29.49 | 29.52 | 532,919 | +0.17(+0.59%) |
Mar 05, 2014 | 29.13 | 29.38 | 28.97 | 29.35 | 743,281 | +0.41(+1.41%) |
Mar 04, 2014 | 29.08 | 29.19 | 28.73 | 28.94 | 1,269,826 | +0.01(+0.02%) |