Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 33.37 | 33.84 | 33.03 | 33.25 | 1,898 | +0.25(+0.76%) |
May 29, 2014 | 32.99 | 33.49 | 32.99 | 33.00 | 2,626 | +0.00(+0.00%) |
May 28, 2014 | 34.26 | 34.26 | 31.53 | 33.00 | 9,303 | -1.58(-4.57%) |
May 27, 2014 | 35.00 | 35.00 | 34.58 | 34.58 | 3,512 | -0.16(-0.47%) |
May 23, 2014 | 34.97 | 34.74 | 34.74 | 34.74 | 5,500 | +0.16(+0.45%) |
May 22, 2014 | 34.59 | 34.59 | 34.59 | 34.59 | 657 | -0.06(-0.18%) |
May 21, 2014 | 34.69 | 35.57 | 34.60 | 34.65 | 4,045 | -0.07(-0.20%) |
May 20, 2014 | 35.25 | 35.25 | 34.05 | 34.72 | 4,832 | -0.83(-2.34%) |
May 19, 2014 | 35.80 | 35.80 | 35.30 | 35.55 | 2,247 | -0.14(-0.39%) |
May 16, 2014 | 35.66 | 36.15 | 35.12 | 35.69 | 7,645 | -0.77(-2.12%) |
May 15, 2014 | 36.42 | 36.46 | 36.42 | 36.46 | 753 | -0.21(-0.56%) |
May 14, 2014 | 37.12 | 37.15 | 36.42 | 36.67 | 3,938 | -0.83(-2.21%) |
May 13, 2014 | 37.93 | 37.93 | 37.32 | 37.50 | 1,321 | +0.13(+0.35%) |
May 12, 2014 | 38.00 | 38.00 | 37.34 | 37.37 | 2,996 | -0.63(-1.66%) |
May 09, 2014 | 38.09 | 38.09 | 37.71 | 38.00 | 434 | +0.61(+1.63%) |
May 08, 2014 | 38.39 | 38.39 | 37.33 | 37.39 | 4,567 | -0.46(-1.22%) |
May 07, 2014 | 37.50 | 38.58 | 37.16 | 37.85 | 2,098 | -0.03(-0.08%) |
May 06, 2014 | 37.51 | 37.88 | 37.13 | 37.88 | 1,268 | +0.08(+0.21%) |
May 05, 2014 | 37.18 | 37.80 | 37.15 | 37.80 | 2,498 | -0.58(-1.51%) |
May 02, 2014 | 38.40 | 38.88 | 38.38 | 38.38 | 3,310 | -0.00(-0.00%) |
May 01, 2014 | 38.61 | 38.99 | 38.38 | 38.38 | 1,732 | -0.37(-0.95%) |
Apr 30, 2014 | 38.76 | 39.00 | 38.75 | 38.75 | 1,715 | +0.15(+0.39%) |
Apr 29, 2014 | 39.62 | 39.91 | 38.57 | 38.60 | 4,577 | -0.41(-1.05%) |
Apr 28, 2014 | 38.72 | 39.44 | 38.72 | 39.01 | 1,531 | -0.59(-1.49%) |
Apr 24, 2014 | 39.15 | 39.60 | 39.60 | 39.60 | 4,500 | +0.92(+2.38%) |
Apr 23, 2014 | 38.60 | 39.49 | 38.39 | 38.68 | 6,345 | -0.42(-1.07%) |
Apr 22, 2014 | 38.87 | 39.31 | 38.87 | 39.10 | 5,651 | -0.36(-0.91%) |
Apr 21, 2014 | 39.89 | 40.38 | 38.51 | 39.46 | 2,599 | -0.47(-1.18%) |
Apr 17, 2014 | 39.32 | 39.93 | 39.93 | 39.93 | 900 | +0.37(+0.94%) |
Apr 16, 2014 | 39.84 | 40.00 | 39.23 | 39.56 | 4,790 | +0.43(+1.10%) |
Apr 15, 2014 | 40.47 | 40.48 | 39.13 | 39.13 | 3,565 | -0.27(-0.69%) |
Apr 14, 2014 | 39.04 | 39.83 | 39.04 | 39.40 | 1,824 | -0.61(-1.52%) |
Apr 11, 2014 | 40.35 | 40.66 | 39.05 | 40.01 | 6,806 | -0.45(-1.11%) |
Apr 10, 2014 | 40.50 | 40.51 | 39.42 | 40.46 | 15,102 | -0.18(-0.44%) |
Apr 09, 2014 | 40.64 | 40.64 | 40.64 | 40.64 | 125 | +0.48(+1.20%) |
Apr 08, 2014 | 38.75 | 40.71 | 38.75 | 40.16 | 2,237 | +0.69(+1.75%) |
Apr 07, 2014 | 39.98 | 39.98 | 39.23 | 39.47 | 781 | -0.17(-0.43%) |
Apr 04, 2014 | 39.36 | 39.71 | 38.34 | 39.64 | 3,998 | +1.40(+3.67%) |
Apr 03, 2014 | 38.01 | 39.10 | 38.00 | 38.24 | 3,522 | +0.09(+0.24%) |
Apr 02, 2014 | 38.98 | 38.98 | 38.00 | 38.15 | 3,226 | -0.70(-1.80%) |
Apr 01, 2014 | 38.95 | 39.00 | 38.03 | 38.85 | 5,245 | -0.15(-0.38%) |
Mar 31, 2014 | 39.52 | 39.87 | 38.72 | 39.00 | 3,747 | -0.95(-2.38%) |
Mar 28, 2014 | 40.73 | 40.73 | 39.02 | 39.95 | 496 | +0.75(+1.91%) |
Mar 27, 2014 | 39.13 | 42.81 | 39.13 | 39.20 | 14,239 | -0.40(-1.01%) |
Mar 26, 2014 | 38.90 | 39.60 | 38.89 | 39.60 | 1,080 | +0.74(+1.90%) |
Mar 25, 2014 | 38.99 | 39.78 | 38.86 | 38.86 | 4,800 | +0.38(+0.99%) |
Mar 24, 2014 | 38.98 | 38.98 | 38.45 | 38.48 | 2,905 | -0.38(-0.98%) |
Mar 21, 2014 | 38.82 | 39.01 | 38.73 | 38.86 | 2,479 | -0.14(-0.36%) |
Mar 20, 2014 | 40.15 | 40.15 | 39.00 | 39.00 | 1,905 | -0.90(-2.26%) |
Mar 19, 2014 | 39.11 | 39.90 | 39.11 | 39.90 | 3,094 | +0.82(+2.10%) |
Mar 18, 2014 | 39.10 | 39.90 | 39.08 | 39.08 | 1,906 | -0.41(-1.05%) |
Mar 17, 2014 | 39.01 | 39.98 | 39.00 | 39.49 | 4,728 | -2.68(-6.34%) |
Mar 14, 2014 | 42.00 | 42.60 | 41.86 | 42.17 | 2,834 | +0.32(+0.76%) |
Mar 13, 2014 | 41.00 | 41.85 | 41.00 | 41.85 | 1,271 | +0.97(+2.37%) |
Mar 12, 2014 | 40.95 | 40.97 | 40.88 | 40.88 | 1,405 | +0.46(+1.14%) |
Mar 11, 2014 | 42.77 | 42.77 | 40.10 | 40.42 | 3,695 | -1.98(-4.67%) |
Mar 10, 2014 | 41.66 | 42.92 | 40.40 | 42.40 | 4,133 | +1.24(+3.01%) |
Mar 07, 2014 | 41.10 | 41.87 | 41.00 | 41.16 | 2,086 | +0.75(+1.84%) |
Mar 06, 2014 | 40.08 | 40.46 | 40.04 | 40.41 | 1,220 | +0.22(+0.56%) |
Mar 05, 2014 | 40.00 | 40.77 | 40.00 | 40.19 | 3,070 | +0.17(+0.42%) |
Mar 04, 2014 | 40.52 | 41.00 | 39.96 | 40.02 | 6,430 | -0.72(-1.77%) |