Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 33.37 | 33.90 | 33.21 | 33.79 | 3,271,755 | +0.56(+1.68%) |
May 29, 2014 | 32.88 | 33.24 | 32.72 | 33.23 | 1,885,613 | +0.39(+1.19%) |
May 28, 2014 | 32.89 | 33.10 | 32.80 | 32.84 | 1,127,269 | -0.07(-0.20%) |
May 27, 2014 | 32.45 | 32.96 | 32.43 | 32.90 | 1,402,127 | +0.47(+1.45%) |
May 23, 2014 | 32.64 | 32.43 | 32.43 | 32.43 | 1,123,884 | -0.11(-0.34%) |
May 22, 2014 | 32.62 | 32.63 | 32.38 | 32.54 | 507,360 | -0.12(-0.36%) |
May 21, 2014 | 32.17 | 32.67 | 32.05 | 32.66 | 2,063,876 | +0.24(+0.75%) |
May 20, 2014 | 32.33 | 32.59 | 32.12 | 32.42 | 3,405,716 | -0.01(-0.05%) |
May 19, 2014 | 31.32 | 32.68 | 30.85 | 32.43 | 6,433,045 | -0.78(-2.35%) |
May 16, 2014 | 33.10 | 33.28 | 32.99 | 33.21 | 1,792,547 | +0.07(+0.20%) |
May 15, 2014 | 33.24 | 33.47 | 33.10 | 33.15 | 1,179,718 | -0.21(-0.62%) |
May 14, 2014 | 33.60 | 33.74 | 33.33 | 33.35 | 1,289,459 | -0.24(-0.70%) |
May 13, 2014 | 33.55 | 33.75 | 33.53 | 33.59 | 1,161,609 | +0.10(+0.31%) |
May 12, 2014 | 33.54 | 33.64 | 33.39 | 33.49 | 1,153,682 | +0.07(+0.20%) |
May 09, 2014 | 33.29 | 33.46 | 33.21 | 33.42 | 1,254,608 | +0.12(+0.35%) |
May 08, 2014 | 33.40 | 33.57 | 33.15 | 33.30 | 844,813 | -0.06(-0.18%) |
May 07, 2014 | 33.15 | 33.39 | 33.12 | 33.36 | 1,381,686 | +0.31(+0.94%) |
May 06, 2014 | 33.26 | 33.32 | 32.98 | 33.05 | 874,884 | -0.21(-0.64%) |
May 05, 2014 | 33.04 | 33.27 | 32.97 | 33.26 | 722,083 | +0.15(+0.44%) |
May 02, 2014 | 33.27 | 33.38 | 33.04 | 33.12 | 641,691 | -0.15(-0.46%) |
May 01, 2014 | 33.41 | 33.46 | 33.05 | 33.27 | 849,058 | -0.21(-0.64%) |
Apr 30, 2014 | 33.35 | 33.49 | 33.13 | 33.49 | 934,804 | +0.07(+0.20%) |
Apr 29, 2014 | 33.69 | 33.88 | 33.40 | 33.42 | 1,021,870 | -0.21(-0.61%) |
Apr 28, 2014 | 33.19 | 33.68 | 33.14 | 33.63 | 1,635,350 | +0.54(+1.65%) |
Apr 25, 2014 | 33.01 | 33.11 | 32.75 | 33.08 | 766,135 | +0.05(+0.16%) |
Apr 24, 2014 | 33.06 | 33.25 | 32.96 | 33.03 | 971,288 | -0.04(-0.13%) |
Apr 23, 2014 | 32.91 | 33.21 | 32.91 | 33.07 | 1,105,616 | +0.15(+0.45%) |
Apr 22, 2014 | 32.73 | 32.98 | 32.59 | 32.93 | 1,250,619 | +0.23(+0.70%) |
Apr 21, 2014 | 32.75 | 32.89 | 32.59 | 32.70 | 1,070,381 | -0.09(-0.27%) |
Apr 17, 2014 | 32.77 | 32.79 | 32.79 | 32.79 | 1,035,446 | -0.10(-0.31%) |
Apr 16, 2014 | 32.74 | 32.93 | 32.62 | 32.89 | 1,215,301 | +0.38(+1.15%) |
Apr 15, 2014 | 32.89 | 32.89 | 32.41 | 32.51 | 1,391,417 | -0.32(-0.96%) |
Apr 14, 2014 | 32.88 | 32.98 | 32.61 | 32.83 | 1,078,358 | +0.25(+0.77%) |
Apr 11, 2014 | 32.71 | 32.99 | 32.54 | 32.58 | 1,326,763 | -0.32(-0.96%) |
Apr 10, 2014 | 33.10 | 33.48 | 32.87 | 32.90 | 1,480,311 | -0.19(-0.58%) |
Apr 09, 2014 | 32.94 | 33.15 | 32.85 | 33.09 | 1,054,493 | +0.20(+0.60%) |
Apr 08, 2014 | 33.03 | 33.20 | 32.73 | 32.89 | 1,772,183 | -0.10(-0.29%) |
Apr 07, 2014 | 32.61 | 33.10 | 32.61 | 32.98 | 2,335,949 | +0.37(+1.13%) |
Apr 04, 2014 | 32.86 | 32.90 | 32.58 | 32.62 | 1,418,654 | -0.18(-0.56%) |
Apr 03, 2014 | 32.72 | 32.84 | 32.35 | 32.80 | 1,797,393 | +0.22(+0.67%) |
Apr 02, 2014 | 32.55 | 32.66 | 32.39 | 32.58 | 1,317,256 | +0.01(+0.02%) |
Apr 01, 2014 | 32.11 | 32.86 | 32.08 | 32.57 | 1,455,383 | -0.23(-0.71%) |
Mar 31, 2014 | 32.76 | 32.88 | 32.65 | 32.81 | 927,456 | +0.23(+0.72%) |
Mar 28, 2014 | 32.36 | 32.62 | 32.27 | 32.57 | 1,292,113 | +0.30(+0.93%) |
Mar 27, 2014 | 32.24 | 32.41 | 32.13 | 32.27 | 837,488 | +0.07(+0.23%) |
Mar 26, 2014 | 32.46 | 32.53 | 32.16 | 32.20 | 886,203 | -0.20(-0.61%) |
Mar 25, 2014 | 32.59 | 32.63 | 32.19 | 32.40 | 1,702,661 | +0.05(+0.16%) |
Mar 24, 2014 | 32.57 | 32.70 | 32.19 | 32.35 | 2,600,921 | -0.21(-0.65%) |
Mar 21, 2014 | 32.84 | 32.89 | 32.49 | 32.56 | 2,589,563 | -0.07(-0.22%) |
Mar 20, 2014 | 32.14 | 32.63 | 32.10 | 32.63 | 2,367,456 | +0.48(+1.48%) |
Mar 19, 2014 | 32.40 | 32.49 | 32.07 | 32.16 | 1,734,942 | -0.28(-0.86%) |
Mar 18, 2014 | 32.19 | 32.59 | 31.97 | 32.43 | 1,623,954 | +0.35(+1.09%) |
Mar 17, 2014 | 32.30 | 32.32 | 31.93 | 32.08 | 1,430,312 | -0.12(-0.36%) |
Mar 14, 2014 | 32.02 | 32.53 | 32.02 | 32.20 | 2,071,086 | +0.02(+0.07%) |
Mar 13, 2014 | 32.40 | 32.60 | 32.02 | 32.18 | 1,809,714 | -0.14(-0.43%) |
Mar 12, 2014 | 31.72 | 32.34 | 31.72 | 32.32 | 1,394,083 | +0.43(+1.35%) |
Mar 11, 2014 | 32.05 | 32.28 | 31.80 | 31.89 | 1,510,421 | -0.18(-0.57%) |
Mar 10, 2014 | 32.08 | 32.11 | 31.92 | 32.07 | 1,619,170 | -0.03(-0.09%) |
Mar 07, 2014 | 31.99 | 32.18 | 31.78 | 32.10 | 1,393,783 | +0.14(+0.43%) |
Mar 06, 2014 | 32.05 | 32.08 | 31.81 | 31.96 | 1,550,382 | -0.04(-0.14%) |
Mar 05, 2014 | 32.13 | 32.21 | 31.83 | 32.00 | 1,576,488 | -0.15(-0.48%) |
Mar 04, 2014 | 31.74 | 32.19 | 31.73 | 32.16 | 2,994,816 | +0.70(+2.23%) |