Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 34.48 | 34.71 | 34.23 | 34.49 | 272,149 | +0.17(+0.50%) |
May 29, 2014 | 34.28 | 34.49 | 33.80 | 34.32 | 369,029 | +0.00(+0.00%) |
May 28, 2014 | 34.46 | 34.76 | 34.03 | 34.32 | 142,028 | -0.10(-0.29%) |
May 27, 2014 | 34.76 | 35.29 | 34.25 | 34.42 | 140,922 | +0.05(+0.13%) |
May 23, 2014 | 34.14 | 34.38 | 34.38 | 34.38 | 129,798 | +0.27(+0.79%) |
May 22, 2014 | 33.88 | 34.21 | 33.76 | 34.11 | 48,711 | +0.43(+1.28%) |
May 21, 2014 | 33.69 | 33.90 | 33.01 | 33.67 | 155,148 | +0.17(+0.51%) |
May 20, 2014 | 34.22 | 34.45 | 32.99 | 33.50 | 279,377 | -0.90(-2.62%) |
May 19, 2014 | 34.13 | 34.85 | 34.13 | 34.40 | 230,379 | +0.24(+0.71%) |
May 16, 2014 | 33.53 | 34.30 | 33.22 | 34.16 | 206,086 | +0.59(+1.77%) |
May 15, 2014 | 33.69 | 33.86 | 33.04 | 33.57 | 170,530 | -0.41(-1.19%) |
May 14, 2014 | 34.92 | 35.01 | 33.80 | 33.97 | 205,375 | -1.10(-3.13%) |
May 13, 2014 | 35.90 | 36.06 | 35.02 | 35.07 | 129,888 | -0.86(-2.41%) |
May 12, 2014 | 34.79 | 36.24 | 34.63 | 35.94 | 237,915 | +1.38(+4.01%) |
May 09, 2014 | 33.65 | 34.59 | 33.46 | 34.55 | 115,517 | +0.66(+1.96%) |
May 08, 2014 | 34.38 | 34.97 | 33.67 | 33.89 | 168,295 | -0.65(-1.87%) |
May 07, 2014 | 34.18 | 34.61 | 33.68 | 34.53 | 188,194 | +0.49(+1.45%) |
May 06, 2014 | 34.37 | 34.89 | 33.98 | 34.04 | 278,802 | -0.56(-1.61%) |
May 05, 2014 | 34.30 | 35.03 | 33.99 | 34.60 | 280,395 | +0.09(+0.26%) |
May 02, 2014 | 34.47 | 35.32 | 34.19 | 34.51 | 180,025 | +0.07(+0.21%) |
May 01, 2014 | 34.69 | 34.95 | 34.04 | 34.43 | 418,337 | -0.31(-0.91%) |
Apr 30, 2014 | 35.87 | 36.09 | 33.09 | 34.75 | 561,118 | -1.18(-3.28%) |
Apr 29, 2014 | 36.08 | 36.29 | 35.09 | 35.93 | 204,491 | +0.20(+0.55%) |
Apr 28, 2014 | 36.01 | 36.51 | 35.05 | 35.73 | 224,600 | +0.05(+0.15%) |
Apr 25, 2014 | 36.53 | 36.82 | 35.57 | 35.67 | 178,118 | -1.11(-3.03%) |
Apr 24, 2014 | 36.48 | 37.05 | 35.95 | 36.79 | 242,153 | +0.32(+0.89%) |
Apr 23, 2014 | 36.85 | 37.53 | 36.44 | 36.47 | 171,992 | -0.48(-1.29%) |
Apr 22, 2014 | 36.39 | 37.38 | 36.29 | 36.94 | 280,796 | +0.60(+1.66%) |
Apr 21, 2014 | 37.30 | 37.30 | 36.11 | 36.34 | 211,329 | -1.02(-2.72%) |
Apr 17, 2014 | 36.82 | 37.35 | 37.35 | 37.35 | 139,216 | +0.53(+1.44%) |
Apr 16, 2014 | 36.38 | 36.88 | 36.20 | 36.82 | 145,123 | +0.72(+1.99%) |
Apr 15, 2014 | 36.02 | 36.18 | 35.05 | 36.11 | 167,737 | +0.36(+1.01%) |
Apr 14, 2014 | 36.21 | 36.21 | 35.14 | 35.75 | 160,456 | +0.06(+0.18%) |
Apr 11, 2014 | 35.78 | 36.47 | 35.18 | 35.68 | 182,697 | -0.49(-1.37%) |
Apr 10, 2014 | 37.70 | 37.70 | 35.95 | 36.18 | 165,248 | -1.51(-4.01%) |
Apr 09, 2014 | 37.35 | 37.74 | 36.85 | 37.69 | 86,482 | +0.56(+1.50%) |
Apr 08, 2014 | 36.91 | 37.49 | 36.63 | 37.13 | 135,420 | +0.38(+1.03%) |
Apr 07, 2014 | 37.68 | 38.03 | 36.58 | 36.75 | 183,100 | -1.20(-3.15%) |
Apr 04, 2014 | 39.07 | 39.13 | 37.73 | 37.95 | 195,761 | -0.75(-1.95%) |
Apr 03, 2014 | 39.28 | 39.53 | 38.44 | 38.70 | 93,595 | -0.46(-1.17%) |
Apr 02, 2014 | 38.86 | 39.20 | 38.73 | 39.16 | 116,513 | +0.49(+1.25%) |
Apr 01, 2014 | 38.37 | 38.96 | 38.37 | 38.68 | 232,156 | +0.47(+1.22%) |
Mar 31, 2014 | 37.76 | 38.58 | 37.67 | 38.21 | 185,355 | +0.78(+2.09%) |
Mar 28, 2014 | 37.02 | 38.00 | 36.78 | 37.43 | 306,077 | +0.37(+0.99%) |
Mar 27, 2014 | 37.54 | 37.54 | 36.84 | 37.06 | 128,101 | -0.47(-1.25%) |
Mar 26, 2014 | 39.13 | 39.13 | 37.51 | 37.53 | 116,323 | -1.19(-3.06%) |
Mar 25, 2014 | 38.91 | 39.39 | 38.37 | 38.71 | 156,456 | +0.13(+0.33%) |
Mar 24, 2014 | 39.46 | 39.54 | 37.96 | 38.59 | 222,757 | -0.69(-1.76%) |
Mar 21, 2014 | 39.09 | 40.13 | 39.09 | 39.28 | 685,012 | +0.23(+0.60%) |
Mar 20, 2014 | 38.91 | 39.34 | 38.59 | 39.04 | 173,250 | +0.16(+0.42%) |
Mar 19, 2014 | 39.36 | 39.57 | 38.42 | 38.88 | 107,168 | -0.47(-1.19%) |
Mar 18, 2014 | 38.88 | 39.42 | 38.80 | 39.35 | 121,711 | +0.58(+1.51%) |
Mar 17, 2014 | 38.60 | 39.30 | 38.45 | 38.77 | 193,194 | +0.49(+1.27%) |
Mar 14, 2014 | 38.14 | 38.87 | 38.14 | 38.28 | 123,439 | -0.06(-0.16%) |
Mar 13, 2014 | 39.12 | 39.87 | 38.05 | 38.34 | 132,430 | -0.51(-1.32%) |
Mar 12, 2014 | 38.66 | 38.95 | 38.25 | 38.86 | 201,800 | +0.04(+0.12%) |
Mar 11, 2014 | 39.45 | 39.77 | 38.60 | 38.81 | 167,114 | -0.68(-1.73%) |
Mar 10, 2014 | 39.44 | 39.70 | 38.86 | 39.49 | 151,563 | +0.03(+0.07%) |
Mar 07, 2014 | 39.48 | 39.69 | 38.99 | 39.47 | 140,983 | +0.34(+0.87%) |
Mar 06, 2014 | 39.13 | 39.27 | 38.96 | 39.13 | 93,237 | -0.06(-0.16%) |
Mar 05, 2014 | 38.89 | 39.31 | 38.61 | 39.19 | 135,382 | +0.31(+0.79%) |
Mar 04, 2014 | 39.02 | 39.43 | 38.04 | 38.88 | 389,022 | +0.48(+1.24%) |