Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 33.92 | 34.47 | 33.77 | 34.35 | 3,218,136 | +0.57(+1.68%) |
May 29, 2014 | 33.43 | 33.79 | 33.27 | 33.78 | 1,854,711 | +0.40(+1.19%) |
May 28, 2014 | 33.44 | 33.65 | 33.35 | 33.38 | 1,108,795 | -0.07(-0.20%) |
May 27, 2014 | 33.00 | 33.51 | 32.97 | 33.45 | 1,379,148 | +0.48(+1.45%) |
May 23, 2014 | 33.18 | 32.97 | 32.97 | 32.97 | 1,105,465 | -0.11(-0.34%) |
May 22, 2014 | 33.17 | 33.18 | 32.92 | 33.09 | 499,045 | -0.12(-0.36%) |
May 21, 2014 | 32.70 | 33.21 | 32.58 | 33.21 | 2,030,053 | +0.25(+0.75%) |
May 20, 2014 | 32.87 | 33.13 | 32.65 | 32.96 | 3,349,902 | -0.02(-0.05%) |
May 19, 2014 | 31.84 | 33.22 | 31.37 | 32.97 | 6,327,617 | -0.79(-2.35%) |
May 16, 2014 | 33.65 | 33.83 | 33.54 | 33.77 | 1,763,170 | +0.07(+0.20%) |
May 15, 2014 | 33.80 | 34.03 | 33.65 | 33.70 | 1,160,384 | -0.21(-0.62%) |
May 14, 2014 | 34.16 | 34.30 | 33.89 | 33.91 | 1,268,327 | -0.24(-0.70%) |
May 13, 2014 | 34.11 | 34.31 | 34.08 | 34.15 | 1,142,572 | +0.10(+0.31%) |
May 12, 2014 | 34.10 | 34.20 | 33.95 | 34.04 | 1,134,775 | +0.07(+0.20%) |
May 09, 2014 | 33.84 | 34.01 | 33.77 | 33.98 | 1,234,047 | +0.12(+0.35%) |
May 08, 2014 | 33.95 | 34.13 | 33.70 | 33.86 | 830,968 | -0.06(-0.18%) |
May 07, 2014 | 33.70 | 33.95 | 33.68 | 33.92 | 1,359,042 | +0.31(+0.94%) |
May 06, 2014 | 33.81 | 33.87 | 33.53 | 33.60 | 860,546 | -0.22(-0.64%) |
May 05, 2014 | 33.59 | 33.83 | 33.52 | 33.82 | 710,249 | +0.15(+0.44%) |
May 02, 2014 | 33.83 | 33.94 | 33.59 | 33.67 | 631,175 | -0.16(-0.46%) |
May 01, 2014 | 33.97 | 34.02 | 33.60 | 33.83 | 835,144 | -0.22(-0.64%) |
Apr 30, 2014 | 33.91 | 34.05 | 33.68 | 34.04 | 919,484 | +0.07(+0.20%) |
Apr 29, 2014 | 34.25 | 34.44 | 33.96 | 33.98 | 1,005,123 | -0.21(-0.61%) |
Apr 28, 2014 | 33.74 | 34.25 | 33.69 | 34.19 | 1,608,549 | +0.55(+1.65%) |
Apr 25, 2014 | 33.56 | 33.66 | 33.30 | 33.63 | 753,579 | +0.05(+0.16%) |
Apr 24, 2014 | 33.61 | 33.80 | 33.50 | 33.58 | 955,370 | -0.04(-0.13%) |
Apr 23, 2014 | 33.46 | 33.77 | 33.46 | 33.62 | 1,087,497 | +0.15(+0.45%) |
Apr 22, 2014 | 33.28 | 33.53 | 33.13 | 33.47 | 1,230,124 | +0.23(+0.70%) |
Apr 21, 2014 | 33.30 | 33.44 | 33.14 | 33.24 | 1,052,839 | -0.09(-0.27%) |
Apr 17, 2014 | 33.32 | 33.33 | 33.33 | 33.33 | 1,018,476 | -0.10(-0.31%) |
Apr 16, 2014 | 33.29 | 33.47 | 33.16 | 33.44 | 1,195,384 | +0.38(+1.15%) |
Apr 15, 2014 | 33.44 | 33.44 | 32.95 | 33.06 | 1,368,613 | -0.32(-0.96%) |
Apr 14, 2014 | 33.43 | 33.53 | 33.15 | 33.38 | 1,060,685 | +0.25(+0.77%) |
Apr 11, 2014 | 33.25 | 33.54 | 33.09 | 33.12 | 1,305,019 | -0.32(-0.96%) |
Apr 10, 2014 | 33.65 | 34.04 | 33.41 | 33.44 | 1,456,051 | -0.19(-0.58%) |
Apr 09, 2014 | 33.49 | 33.70 | 33.40 | 33.64 | 1,037,212 | +0.20(+0.60%) |
Apr 08, 2014 | 33.58 | 33.75 | 33.28 | 33.44 | 1,743,140 | -0.10(-0.29%) |
Apr 07, 2014 | 33.15 | 33.65 | 33.15 | 33.53 | 2,297,667 | +0.37(+1.13%) |
Apr 04, 2014 | 33.41 | 33.45 | 33.12 | 33.16 | 1,395,405 | -0.19(-0.56%) |
Apr 03, 2014 | 33.26 | 33.38 | 32.89 | 33.35 | 1,767,936 | +0.22(+0.67%) |
Apr 02, 2014 | 33.09 | 33.20 | 32.93 | 33.12 | 1,295,668 | +0.01(+0.02%) |
Apr 01, 2014 | 32.65 | 33.41 | 32.61 | 33.12 | 1,431,532 | -0.24(-0.71%) |
Mar 31, 2014 | 33.31 | 33.43 | 33.20 | 33.35 | 912,257 | +0.24(+0.72%) |
Mar 28, 2014 | 32.90 | 33.17 | 32.80 | 33.12 | 1,270,937 | +0.30(+0.93%) |
Mar 27, 2014 | 32.77 | 32.95 | 32.67 | 32.81 | 823,763 | +0.07(+0.23%) |
Mar 26, 2014 | 33.00 | 33.07 | 32.70 | 32.74 | 871,679 | -0.20(-0.61%) |
Mar 25, 2014 | 33.14 | 33.17 | 32.72 | 32.94 | 1,674,757 | +0.05(+0.16%) |
Mar 24, 2014 | 33.12 | 33.25 | 32.73 | 32.89 | 2,558,296 | -0.22(-0.65%) |
Mar 21, 2014 | 33.39 | 33.44 | 33.03 | 33.10 | 2,547,124 | -0.07(-0.22%) |
Mar 20, 2014 | 32.68 | 33.17 | 32.63 | 33.17 | 2,328,657 | +0.48(+1.48%) |
Mar 19, 2014 | 32.94 | 33.03 | 32.60 | 32.69 | 1,706,509 | -0.28(-0.86%) |
Mar 18, 2014 | 32.73 | 33.13 | 32.50 | 32.97 | 1,597,340 | +0.36(+1.09%) |
Mar 17, 2014 | 32.83 | 32.86 | 32.46 | 32.62 | 1,406,871 | -0.12(-0.36%) |
Mar 14, 2014 | 32.56 | 33.07 | 32.55 | 32.74 | 2,037,144 | +0.02(+0.07%) |
Mar 13, 2014 | 32.94 | 33.15 | 32.56 | 32.71 | 1,780,056 | -0.14(-0.43%) |
Mar 12, 2014 | 32.25 | 32.88 | 32.25 | 32.86 | 1,371,236 | +0.44(+1.35%) |
Mar 11, 2014 | 32.59 | 32.82 | 32.33 | 32.42 | 1,485,668 | -0.19(-0.57%) |
Mar 10, 2014 | 32.61 | 32.65 | 32.45 | 32.60 | 1,592,634 | -0.03(-0.09%) |
Mar 07, 2014 | 32.52 | 32.71 | 32.31 | 32.63 | 1,370,941 | +0.14(+0.43%) |
Mar 06, 2014 | 32.59 | 32.62 | 32.34 | 32.49 | 1,524,974 | -0.04(-0.14%) |
Mar 05, 2014 | 32.67 | 32.74 | 32.36 | 32.54 | 1,550,652 | -0.16(-0.48%) |
Mar 04, 2014 | 32.27 | 32.73 | 32.26 | 32.69 | 2,945,736 | +0.71(+2.23%) |