Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 32.91 | 32.97 | 32.64 | 32.76 | 45,180 | -0.15(-0.46%) |
May 29, 2014 | 32.70 | 33.00 | 32.67 | 32.91 | 37,896 | +0.15(+0.47%) |
May 28, 2014 | 33.00 | 33.00 | 32.68 | 32.76 | 68,797 | -0.21(-0.65%) |
May 27, 2014 | 33.04 | 33.04 | 32.76 | 32.97 | 44,165 | -0.15(-0.46%) |
May 23, 2014 | 32.52 | 33.13 | 33.13 | 33.13 | 80,235 | +0.34(+1.02%) |
May 22, 2014 | 32.73 | 32.85 | 32.59 | 32.79 | 41,357 | +0.15(+0.47%) |
May 21, 2014 | 32.85 | 32.91 | 32.12 | 32.64 | 115,338 | -0.18(-0.56%) |
May 20, 2014 | 32.88 | 32.97 | 32.61 | 32.82 | 34,552 | +0.03(+0.09%) |
May 19, 2014 | 33.00 | 33.13 | 32.67 | 32.79 | 43,625 | -0.06(-0.19%) |
May 16, 2014 | 32.97 | 33.00 | 32.64 | 32.85 | 43,303 | +0.03(+0.09%) |
May 15, 2014 | 32.79 | 33.00 | 32.39 | 32.82 | 97,895 | +0.03(+0.09%) |
May 14, 2014 | 32.97 | 33.12 | 32.64 | 32.79 | 40,714 | -0.06(-0.19%) |
May 13, 2014 | 33.00 | 33.19 | 32.64 | 32.85 | 71,479 | -0.09(-0.28%) |
May 12, 2014 | 32.91 | 33.25 | 32.61 | 32.94 | 54,870 | +0.00(+0.00%) |
May 09, 2014 | 32.82 | 33.25 | 32.61 | 32.94 | 68,650 | -0.15(-0.46%) |
May 08, 2014 | 32.70 | 33.19 | 32.70 | 33.10 | 48,227 | +0.18(+0.56%) |
May 07, 2014 | 32.79 | 33.62 | 32.40 | 32.91 | 63,146 | -0.03(-0.09%) |
May 06, 2014 | 32.36 | 33.22 | 32.18 | 32.94 | 56,669 | +0.76(+2.37%) |
May 05, 2014 | 32.85 | 33.10 | 31.88 | 32.18 | 60,455 | -0.39(-1.20%) |
May 02, 2014 | 32.57 | 33.17 | 32.57 | 32.57 | 131,576 | +0.00(+0.00%) |
May 01, 2014 | 32.90 | 33.17 | 32.15 | 32.57 | 63,400 | -0.33(-1.00%) |
Apr 30, 2014 | 32.60 | 33.09 | 32.30 | 32.90 | 64,268 | +0.30(+0.92%) |
Apr 29, 2014 | 32.45 | 33.20 | 32.18 | 32.60 | 81,628 | +0.42(+1.30%) |
Apr 28, 2014 | 31.94 | 32.54 | 31.58 | 32.18 | 85,253 | +0.48(+1.51%) |
Apr 25, 2014 | 32.18 | 32.39 | 31.64 | 31.70 | 78,926 | -0.60(-1.85%) |
Apr 24, 2014 | 32.78 | 32.90 | 32.12 | 32.30 | 54,468 | -0.24(-0.74%) |
Apr 23, 2014 | 32.81 | 33.03 | 32.18 | 32.54 | 54,031 | -0.06(-0.18%) |
Apr 22, 2014 | 32.96 | 33.44 | 32.48 | 32.60 | 56,455 | -0.24(-0.73%) |
Apr 21, 2014 | 32.06 | 32.90 | 32.03 | 32.84 | 69,296 | +0.81(+2.52%) |
Apr 17, 2014 | 32.09 | 32.03 | 32.03 | 32.03 | 88,874 | +0.12(+0.37%) |
Apr 16, 2014 | 32.42 | 32.54 | 31.82 | 31.91 | 84,158 | -0.39(-1.20%) |
Apr 15, 2014 | 32.18 | 32.45 | 31.69 | 32.30 | 43,977 | +0.30(+0.93%) |
Apr 14, 2014 | 31.61 | 32.48 | 31.58 | 32.00 | 45,196 | +0.42(+1.33%) |
Apr 11, 2014 | 32.18 | 32.81 | 31.58 | 31.58 | 59,274 | -0.66(-2.04%) |
Apr 10, 2014 | 32.78 | 33.11 | 32.09 | 32.24 | 39,522 | -0.54(-1.64%) |
Apr 09, 2014 | 32.81 | 32.84 | 32.21 | 32.78 | 26,017 | +0.12(+0.37%) |
Apr 08, 2014 | 32.36 | 32.81 | 32.12 | 32.66 | 44,558 | +0.27(+0.83%) |
Apr 07, 2014 | 32.90 | 33.02 | 32.24 | 32.39 | 44,371 | -0.45(-1.37%) |
Apr 04, 2014 | 32.78 | 33.08 | 32.33 | 32.84 | 109,553 | +0.39(+1.20%) |
Apr 03, 2014 | 32.81 | 32.90 | 32.33 | 32.45 | 55,564 | -0.21(-0.64%) |
Apr 02, 2014 | 33.62 | 33.79 | 32.42 | 32.66 | 85,483 | -0.81(-2.41%) |
Apr 01, 2014 | 32.81 | 33.80 | 32.48 | 33.47 | 98,755 | +0.72(+2.19%) |
Mar 31, 2014 | 32.12 | 32.75 | 31.85 | 32.75 | 70,101 | +0.93(+2.91%) |
Mar 28, 2014 | 32.03 | 32.09 | 31.46 | 31.82 | 56,704 | +0.00(+0.00%) |
Mar 27, 2014 | 32.54 | 32.54 | 31.16 | 31.82 | 88,705 | -0.36(-1.12%) |
Mar 26, 2014 | 33.05 | 33.05 | 32.18 | 32.18 | 50,360 | -0.81(-2.45%) |
Mar 25, 2014 | 32.78 | 33.05 | 32.51 | 32.99 | 53,425 | +0.27(+0.82%) |
Mar 24, 2014 | 33.50 | 33.50 | 32.30 | 32.72 | 70,963 | -0.63(-1.88%) |
Mar 21, 2014 | 32.81 | 33.65 | 32.06 | 33.35 | 89,147 | +0.60(+1.83%) |
Mar 20, 2014 | 32.24 | 32.75 | 32.00 | 32.75 | 62,797 | +0.51(+1.58%) |
Mar 19, 2014 | 32.48 | 32.57 | 31.61 | 32.24 | 39,894 | -0.09(-0.28%) |
Mar 18, 2014 | 31.79 | 32.48 | 31.04 | 32.33 | 65,682 | +1.17(+3.74%) |
Mar 17, 2014 | 31.79 | 31.79 | 31.01 | 31.16 | 72,687 | -0.42(-1.33%) |
Mar 14, 2014 | 31.46 | 31.76 | 31.01 | 31.58 | 78,509 | +0.24(+0.76%) |
Mar 13, 2014 | 31.55 | 32.18 | 30.99 | 31.34 | 81,502 | -0.21(-0.66%) |
Mar 12, 2014 | 31.55 | 32.12 | 31.40 | 31.55 | 62,852 | -0.24(-0.75%) |
Mar 11, 2014 | 32.00 | 32.42 | 31.59 | 31.79 | 39,209 | -0.27(-0.84%) |
Mar 10, 2014 | 32.90 | 32.90 | 31.85 | 32.06 | 89,491 | -0.42(-1.29%) |
Mar 07, 2014 | 32.33 | 32.60 | 32.18 | 32.48 | 67,023 | +0.21(+0.65%) |
Mar 06, 2014 | 32.18 | 32.90 | 32.09 | 32.27 | 64,695 | -0.12(-0.37%) |
Mar 05, 2014 | 32.57 | 32.87 | 32.19 | 32.39 | 100,645 | -0.30(-0.91%) |
Mar 04, 2014 | 32.24 | 33.26 | 32.15 | 32.69 | 126,770 | +0.57(+1.77%) |