Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 34.76 | 34.88 | 34.50 | 34.61 | 60,139 | +0.01(+0.03%) |
May 29, 2014 | 34.61 | 34.87 | 34.45 | 34.60 | 24,489 | -0.02(-0.05%) |
May 28, 2014 | 34.38 | 35.09 | 34.38 | 34.62 | 41,286 | -0.01(-0.03%) |
May 27, 2014 | 34.13 | 34.92 | 33.83 | 34.63 | 57,629 | +0.82(+2.44%) |
May 23, 2014 | 33.05 | 33.81 | 33.81 | 33.81 | 33,218 | +0.81(+2.47%) |
May 22, 2014 | 33.05 | 33.08 | 32.84 | 32.99 | 6,085 | -0.17(-0.52%) |
May 21, 2014 | 33.27 | 33.55 | 33.03 | 33.16 | 35,289 | -0.03(-0.08%) |
May 20, 2014 | 33.51 | 33.66 | 32.65 | 33.19 | 65,738 | -0.50(-1.49%) |
May 19, 2014 | 32.93 | 33.82 | 32.90 | 33.70 | 33,049 | +0.51(+1.54%) |
May 16, 2014 | 32.79 | 33.21 | 32.54 | 33.18 | 23,957 | +0.32(+0.97%) |
May 15, 2014 | 33.20 | 33.39 | 32.66 | 32.86 | 49,768 | -0.69(-2.05%) |
May 14, 2014 | 33.75 | 33.77 | 33.26 | 33.55 | 53,017 | -0.35(-1.03%) |
May 13, 2014 | 34.03 | 34.17 | 33.68 | 33.90 | 39,995 | -0.31(-0.91%) |
May 12, 2014 | 33.42 | 34.35 | 33.33 | 34.21 | 26,993 | +1.08(+3.26%) |
May 09, 2014 | 32.09 | 33.20 | 31.96 | 33.13 | 37,701 | +0.81(+2.52%) |
May 08, 2014 | 32.72 | 33.12 | 32.28 | 32.31 | 85,149 | -0.56(-1.70%) |
May 07, 2014 | 33.13 | 33.22 | 32.39 | 32.87 | 46,372 | -0.15(-0.44%) |
May 06, 2014 | 33.70 | 33.94 | 32.87 | 33.02 | 77,853 | -0.94(-2.78%) |
May 05, 2014 | 33.66 | 34.13 | 31.80 | 33.96 | 38,920 | +0.09(+0.27%) |
May 02, 2014 | 33.01 | 34.41 | 32.62 | 33.87 | 45,407 | +0.92(+2.81%) |
May 01, 2014 | 32.02 | 34.22 | 32.02 | 32.95 | 81,530 | +0.52(+1.61%) |
Apr 30, 2014 | 31.94 | 32.93 | 31.19 | 32.42 | 146,048 | +0.48(+1.52%) |
Apr 29, 2014 | 32.06 | 32.27 | 31.39 | 31.94 | 43,776 | +0.16(+0.49%) |
Apr 28, 2014 | 32.01 | 32.37 | 31.25 | 31.78 | 44,341 | -0.24(-0.74%) |
Apr 25, 2014 | 32.22 | 32.43 | 31.83 | 32.02 | 45,088 | -0.43(-1.33%) |
Apr 24, 2014 | 32.96 | 32.96 | 32.34 | 32.45 | 28,171 | -0.29(-0.89%) |
Apr 23, 2014 | 32.98 | 33.15 | 32.49 | 32.74 | 43,167 | +0.05(+0.14%) |
Apr 22, 2014 | 32.42 | 32.80 | 32.37 | 32.70 | 34,088 | +0.40(+1.25%) |
Apr 21, 2014 | 31.81 | 32.32 | 31.81 | 32.30 | 12,688 | +0.11(+0.34%) |
Apr 17, 2014 | 31.89 | 32.19 | 32.19 | 32.19 | 18,139 | +0.15(+0.46%) |
Apr 16, 2014 | 32.08 | 32.19 | 31.65 | 32.04 | 38,882 | +0.07(+0.23%) |
Apr 15, 2014 | 31.98 | 32.13 | 31.44 | 31.97 | 39,401 | +0.13(+0.40%) |
Apr 14, 2014 | 31.71 | 32.20 | 31.66 | 31.84 | 44,062 | +0.36(+1.13%) |
Apr 11, 2014 | 31.90 | 31.90 | 31.40 | 31.48 | 69,766 | -0.70(-2.19%) |
Apr 10, 2014 | 32.60 | 32.62 | 31.82 | 32.19 | 62,475 | -0.82(-2.50%) |
Apr 09, 2014 | 32.95 | 33.07 | 32.67 | 33.01 | 38,369 | +0.22(+0.67%) |
Apr 08, 2014 | 32.68 | 33.16 | 32.64 | 32.79 | 47,920 | +0.23(+0.70%) |
Apr 07, 2014 | 32.51 | 32.80 | 32.36 | 32.56 | 47,498 | -0.17(-0.53%) |
Apr 04, 2014 | 33.83 | 33.88 | 32.52 | 32.73 | 54,413 | -0.81(-2.43%) |
Apr 03, 2014 | 33.40 | 33.56 | 33.40 | 33.55 | 45,900 | +0.05(+0.16%) |
Apr 02, 2014 | 33.23 | 33.67 | 33.23 | 33.49 | 47,672 | +0.09(+0.27%) |
Apr 01, 2014 | 32.84 | 33.48 | 32.81 | 33.40 | 69,016 | +0.59(+1.81%) |
Mar 31, 2014 | 32.35 | 33.22 | 32.08 | 32.81 | 45,913 | +0.54(+1.67%) |
Mar 28, 2014 | 32.19 | 32.57 | 32.15 | 32.27 | 49,804 | +0.04(+0.11%) |
Mar 27, 2014 | 32.72 | 32.72 | 32.16 | 32.23 | 50,387 | -0.38(-1.18%) |
Mar 26, 2014 | 33.66 | 33.66 | 32.59 | 32.62 | 48,488 | -0.87(-2.60%) |
Mar 25, 2014 | 33.70 | 34.17 | 33.27 | 33.48 | 40,506 | -0.18(-0.54%) |
Mar 24, 2014 | 33.34 | 33.73 | 32.86 | 33.67 | 326,883 | +0.28(+0.85%) |
Mar 21, 2014 | 33.23 | 33.92 | 33.20 | 33.38 | 370,363 | +0.18(+0.55%) |
Mar 20, 2014 | 33.44 | 33.59 | 33.10 | 33.20 | 48,814 | -0.34(-1.01%) |
Mar 19, 2014 | 33.97 | 33.97 | 33.41 | 33.54 | 35,721 | -0.52(-1.53%) |
Mar 18, 2014 | 34.20 | 34.34 | 33.85 | 34.06 | 50,234 | +0.00(+0.00%) |
Mar 17, 2014 | 34.17 | 34.53 | 33.98 | 34.06 | 49,370 | -0.04(-0.11%) |
Mar 14, 2014 | 34.46 | 34.70 | 33.92 | 34.10 | 52,932 | -0.55(-1.58%) |
Mar 13, 2014 | 34.89 | 35.26 | 34.59 | 34.65 | 67,949 | -0.18(-0.53%) |
Mar 12, 2014 | 35.20 | 35.20 | 34.74 | 34.83 | 30,954 | -0.61(-1.73%) |
Mar 11, 2014 | 35.29 | 35.58 | 34.60 | 35.44 | 79,598 | +0.05(+0.16%) |
Mar 10, 2014 | 35.24 | 35.60 | 34.78 | 35.39 | 69,862 | -0.25(-0.69%) |
Mar 07, 2014 | 34.47 | 35.65 | 34.09 | 35.64 | 101,182 | +1.13(+3.29%) |
Mar 06, 2014 | 33.79 | 34.69 | 33.61 | 34.50 | 69,428 | +0.70(+2.08%) |
Mar 05, 2014 | 33.64 | 33.83 | 33.42 | 33.80 | 33,255 | -0.07(-0.22%) |
Mar 04, 2014 | 33.14 | 34.22 | 32.95 | 33.87 | 80,433 | +0.98(+2.98%) |