Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 33.12 | 33.12 | 32.60 | 32.94 | 186,957 | -0.11(-0.32%) |
May 29, 2014 | 33.23 | 33.23 | 32.78 | 33.05 | 151,938 | -0.06(-0.19%) |
May 28, 2014 | 33.52 | 33.78 | 33.06 | 33.11 | 192,800 | -0.49(-1.47%) |
May 27, 2014 | 33.06 | 33.63 | 32.93 | 33.60 | 201,261 | +0.69(+2.09%) |
May 23, 2014 | 32.72 | 32.91 | 32.91 | 32.91 | 138,049 | +0.16(+0.48%) |
May 22, 2014 | 32.56 | 32.79 | 32.35 | 32.76 | 129,997 | +0.27(+0.84%) |
May 21, 2014 | 32.53 | 32.75 | 32.13 | 32.48 | 216,222 | +0.12(+0.38%) |
May 20, 2014 | 32.85 | 32.85 | 32.05 | 32.36 | 381,676 | -0.60(-1.81%) |
May 19, 2014 | 32.62 | 32.96 | 32.59 | 32.96 | 234,165 | +0.14(+0.43%) |
May 16, 2014 | 32.47 | 32.82 | 32.26 | 32.82 | 282,518 | +0.28(+0.86%) |
May 15, 2014 | 32.57 | 32.63 | 31.98 | 32.54 | 267,438 | -0.11(-0.35%) |
May 14, 2014 | 33.59 | 33.59 | 32.54 | 32.65 | 263,420 | -0.93(-2.77%) |
May 13, 2014 | 33.73 | 33.90 | 33.49 | 33.58 | 214,689 | -0.22(-0.65%) |
May 12, 2014 | 33.12 | 33.99 | 33.12 | 33.80 | 158,289 | +0.83(+2.53%) |
May 09, 2014 | 32.67 | 32.99 | 32.41 | 32.97 | 216,320 | +0.21(+0.64%) |
May 08, 2014 | 33.13 | 33.50 | 32.63 | 32.76 | 173,091 | -0.32(-0.96%) |
May 07, 2014 | 33.18 | 33.42 | 32.65 | 33.07 | 261,427 | -0.05(-0.16%) |
May 06, 2014 | 33.35 | 33.56 | 32.95 | 33.13 | 256,198 | -0.31(-0.92%) |
May 05, 2014 | 33.24 | 33.55 | 32.87 | 33.43 | 234,695 | -0.05(-0.16%) |
May 02, 2014 | 33.54 | 33.97 | 33.26 | 33.49 | 209,354 | +0.04(+0.10%) |
May 01, 2014 | 33.78 | 33.88 | 33.13 | 33.45 | 411,059 | -0.40(-1.17%) |
Apr 30, 2014 | 33.83 | 33.89 | 33.57 | 33.85 | 377,618 | +0.00(+0.00%) |
Apr 29, 2014 | 34.51 | 34.73 | 33.78 | 33.85 | 422,488 | -0.65(-1.88%) |
Apr 28, 2014 | 34.07 | 34.72 | 33.71 | 34.50 | 379,458 | +0.53(+1.55%) |
Apr 25, 2014 | 33.47 | 34.01 | 31.87 | 33.97 | 699,498 | -0.22(-0.64%) |
Apr 24, 2014 | 34.52 | 34.52 | 33.91 | 34.19 | 178,234 | -0.08(-0.23%) |
Apr 23, 2014 | 34.40 | 34.67 | 34.26 | 34.27 | 245,889 | -0.14(-0.41%) |
Apr 22, 2014 | 35.02 | 35.15 | 34.37 | 34.41 | 380,307 | -0.58(-1.66%) |
Apr 21, 2014 | 34.85 | 35.09 | 34.49 | 34.99 | 164,092 | +0.14(+0.40%) |
Apr 17, 2014 | 34.27 | 34.85 | 34.85 | 34.85 | 204,058 | +0.58(+1.69%) |
Apr 16, 2014 | 34.25 | 34.53 | 34.00 | 34.27 | 201,502 | +0.38(+1.12%) |
Apr 15, 2014 | 33.42 | 34.09 | 32.71 | 33.89 | 429,956 | +0.62(+1.88%) |
Apr 14, 2014 | 33.51 | 33.59 | 32.98 | 33.27 | 214,541 | +0.18(+0.56%) |
Apr 11, 2014 | 32.53 | 33.19 | 32.51 | 33.08 | 467,393 | +0.24(+0.72%) |
Apr 10, 2014 | 33.46 | 33.73 | 32.67 | 32.84 | 197,441 | -0.77(-2.30%) |
Apr 09, 2014 | 33.42 | 33.67 | 32.99 | 33.62 | 129,194 | +0.42(+1.27%) |
Apr 08, 2014 | 32.80 | 33.32 | 32.66 | 33.20 | 312,985 | +0.43(+1.31%) |
Apr 07, 2014 | 33.49 | 33.49 | 32.73 | 32.77 | 230,975 | -0.90(-2.66%) |
Apr 04, 2014 | 34.48 | 34.65 | 33.40 | 33.66 | 266,908 | -0.63(-1.84%) |
Apr 03, 2014 | 34.54 | 34.64 | 34.01 | 34.29 | 143,376 | -0.19(-0.56%) |
Apr 02, 2014 | 34.46 | 34.61 | 34.18 | 34.49 | 239,284 | +0.17(+0.49%) |
Apr 01, 2014 | 33.95 | 34.40 | 33.78 | 34.32 | 202,842 | +0.52(+1.53%) |
Mar 31, 2014 | 33.22 | 33.86 | 32.77 | 33.80 | 213,379 | +0.76(+2.31%) |
Mar 28, 2014 | 33.28 | 33.78 | 32.89 | 33.04 | 226,487 | -0.20(-0.61%) |
Mar 27, 2014 | 33.28 | 33.44 | 32.84 | 33.24 | 240,486 | -0.07(-0.21%) |
Mar 26, 2014 | 34.36 | 34.36 | 33.31 | 33.31 | 280,444 | -0.82(-2.39%) |
Mar 25, 2014 | 34.39 | 34.60 | 33.99 | 34.13 | 197,505 | -0.09(-0.26%) |
Mar 24, 2014 | 34.72 | 34.89 | 33.95 | 34.22 | 275,952 | -0.43(-1.24%) |
Mar 21, 2014 | 34.40 | 35.14 | 34.33 | 34.65 | 698,915 | +0.33(+0.97%) |
Mar 20, 2014 | 34.12 | 34.36 | 33.98 | 34.31 | 772,494 | +0.11(+0.33%) |
Mar 19, 2014 | 34.29 | 34.34 | 33.91 | 34.20 | 490,972 | -0.18(-0.51%) |
Mar 18, 2014 | 34.25 | 34.54 | 34.08 | 34.37 | 332,132 | +0.14(+0.41%) |
Mar 17, 2014 | 34.03 | 34.46 | 34.03 | 34.23 | 217,920 | +0.46(+1.35%) |
Mar 14, 2014 | 33.53 | 33.91 | 33.53 | 33.78 | 280,868 | +0.05(+0.16%) |
Mar 13, 2014 | 34.07 | 34.07 | 33.48 | 33.72 | 344,427 | -0.18(-0.54%) |
Mar 12, 2014 | 33.77 | 33.93 | 33.47 | 33.91 | 291,574 | -0.04(-0.10%) |
Mar 11, 2014 | 34.10 | 34.15 | 33.73 | 33.94 | 366,573 | -0.18(-0.54%) |
Mar 10, 2014 | 33.76 | 34.28 | 33.73 | 34.13 | 355,125 | +0.26(+0.78%) |
Mar 07, 2014 | 34.36 | 34.36 | 33.64 | 33.86 | 357,095 | -0.20(-0.59%) |
Mar 06, 2014 | 34.16 | 34.28 | 33.93 | 34.07 | 139,721 | +0.05(+0.16%) |
Mar 05, 2014 | 34.24 | 34.24 | 33.87 | 34.01 | 269,847 | -0.27(-0.79%) |
Mar 04, 2014 | 33.81 | 34.52 | 33.65 | 34.29 | 403,148 | +0.98(+2.96%) |