Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 34.48 | 34.55 | 34.29 | 34.39 | 2,218,657 | -0.06(-0.17%) |
May 29, 2014 | 34.66 | 34.69 | 34.27 | 34.45 | 1,595,895 | -0.13(-0.39%) |
May 28, 2014 | 34.62 | 34.73 | 34.50 | 34.58 | 1,842,693 | +0.03(+0.08%) |
May 27, 2014 | 34.65 | 34.78 | 34.40 | 34.55 | 1,918,960 | -0.01(-0.02%) |
May 23, 2014 | 34.45 | 34.56 | 34.56 | 34.56 | 1,209,193 | +0.15(+0.43%) |
May 22, 2014 | 33.88 | 34.62 | 33.76 | 34.41 | 983,020 | +0.44(+1.29%) |
May 21, 2014 | 33.80 | 34.05 | 33.72 | 33.97 | 1,333,780 | +0.27(+0.79%) |
May 20, 2014 | 33.24 | 33.89 | 33.23 | 33.71 | 1,772,660 | +0.54(+1.62%) |
May 19, 2014 | 33.33 | 33.45 | 33.13 | 33.17 | 1,247,066 | -0.16(-0.48%) |
May 16, 2014 | 33.64 | 33.64 | 33.19 | 33.33 | 1,983,575 | -0.05(-0.14%) |
May 15, 2014 | 33.73 | 33.73 | 33.33 | 33.38 | 1,979,866 | -0.28(-0.82%) |
May 14, 2014 | 33.10 | 33.70 | 33.06 | 33.65 | 2,144,990 | +0.66(+1.99%) |
May 13, 2014 | 33.19 | 33.26 | 32.99 | 33.00 | 2,124,618 | -0.13(-0.39%) |
May 12, 2014 | 33.16 | 33.40 | 33.04 | 33.13 | 1,943,067 | +0.12(+0.37%) |
May 09, 2014 | 33.21 | 33.43 | 32.79 | 33.00 | 2,166,903 | -0.56(-1.67%) |
May 08, 2014 | 34.16 | 34.62 | 33.52 | 33.56 | 3,208,872 | -0.89(-2.58%) |
May 07, 2014 | 34.26 | 34.83 | 33.75 | 34.45 | 4,223,351 | +0.75(+2.23%) |
May 06, 2014 | 33.90 | 34.10 | 33.69 | 33.70 | 2,257,493 | -0.28(-0.83%) |
May 05, 2014 | 33.66 | 34.04 | 33.55 | 33.98 | 902,722 | +0.29(+0.87%) |
May 02, 2014 | 33.73 | 33.95 | 33.51 | 33.69 | 1,183,265 | -0.06(-0.17%) |
May 01, 2014 | 33.72 | 33.99 | 33.57 | 33.75 | 1,650,788 | +0.04(+0.11%) |
Apr 30, 2014 | 33.46 | 33.79 | 33.45 | 33.71 | 2,446,013 | +0.22(+0.67%) |
Apr 29, 2014 | 33.35 | 33.70 | 33.33 | 33.49 | 1,668,592 | +0.20(+0.61%) |
Apr 28, 2014 | 33.18 | 33.35 | 33.01 | 33.29 | 2,299,469 | +0.15(+0.47%) |
Apr 25, 2014 | 32.85 | 33.17 | 32.54 | 33.13 | 2,385,754 | +0.26(+0.79%) |
Apr 24, 2014 | 32.97 | 33.22 | 32.82 | 32.87 | 2,231,645 | -0.01(-0.02%) |
Apr 23, 2014 | 32.98 | 33.08 | 32.78 | 32.88 | 1,928,774 | -0.15(-0.45%) |
Apr 22, 2014 | 32.64 | 33.13 | 32.46 | 33.02 | 1,706,472 | +0.42(+1.28%) |
Apr 21, 2014 | 32.42 | 32.70 | 32.38 | 32.61 | 1,902,739 | +0.35(+1.10%) |
Apr 17, 2014 | 32.13 | 32.25 | 32.25 | 32.25 | 2,066,473 | +0.11(+0.35%) |
Apr 16, 2014 | 31.98 | 32.16 | 31.55 | 32.14 | 1,654,630 | +0.75(+2.37%) |
Apr 15, 2014 | 31.14 | 31.52 | 31.01 | 31.40 | 1,948,110 | +0.26(+0.83%) |
Apr 14, 2014 | 31.07 | 31.41 | 30.89 | 31.14 | 1,459,771 | +0.22(+0.70%) |
Apr 11, 2014 | 30.91 | 31.19 | 30.78 | 30.92 | 2,071,321 | -0.05(-0.17%) |
Apr 10, 2014 | 31.50 | 31.63 | 30.90 | 30.97 | 2,273,190 | -0.50(-1.60%) |
Apr 09, 2014 | 31.30 | 31.48 | 31.09 | 31.48 | 1,339,913 | +0.43(+1.38%) |
Apr 08, 2014 | 30.87 | 31.24 | 30.71 | 31.05 | 2,263,767 | +0.14(+0.46%) |
Apr 07, 2014 | 31.53 | 31.62 | 30.88 | 30.91 | 1,564,712 | -0.68(-2.16%) |
Apr 04, 2014 | 31.67 | 31.98 | 31.40 | 31.59 | 1,713,133 | +0.07(+0.23%) |
Apr 03, 2014 | 31.75 | 31.84 | 31.45 | 31.51 | 1,725,723 | -0.13(-0.40%) |
Apr 02, 2014 | 31.30 | 31.74 | 31.21 | 31.64 | 2,068,587 | +0.39(+1.23%) |
Apr 01, 2014 | 31.41 | 31.50 | 30.96 | 31.25 | 2,119,988 | -0.06(-0.19%) |
Mar 31, 2014 | 30.96 | 31.38 | 30.77 | 31.31 | 2,545,261 | +0.40(+1.30%) |
Mar 28, 2014 | 30.94 | 31.05 | 30.58 | 30.91 | 1,950,676 | +0.05(+0.15%) |
Mar 27, 2014 | 30.58 | 30.91 | 30.28 | 30.86 | 2,177,769 | +0.33(+1.07%) |
Mar 26, 2014 | 30.87 | 31.05 | 30.53 | 30.54 | 2,458,380 | -0.33(-1.06%) |
Mar 25, 2014 | 31.09 | 31.16 | 30.80 | 30.86 | 2,353,670 | -0.07(-0.24%) |
Mar 24, 2014 | 31.54 | 31.58 | 30.82 | 30.94 | 2,246,586 | -0.47(-1.50%) |
Mar 21, 2014 | 31.65 | 31.79 | 31.35 | 31.41 | 4,067,868 | +0.01(+0.03%) |
Mar 20, 2014 | 31.31 | 31.48 | 31.00 | 31.40 | 1,598,013 | -0.05(-0.15%) |
Mar 19, 2014 | 31.83 | 31.86 | 31.36 | 31.44 | 1,341,741 | -0.39(-1.21%) |
Mar 18, 2014 | 31.51 | 31.96 | 31.37 | 31.83 | 1,679,773 | +0.34(+1.07%) |
Mar 17, 2014 | 31.16 | 31.60 | 30.98 | 31.49 | 1,722,378 | +0.42(+1.34%) |
Mar 14, 2014 | 30.87 | 31.16 | 30.84 | 31.07 | 1,580,408 | +0.25(+0.81%) |
Mar 13, 2014 | 31.05 | 31.06 | 30.73 | 30.83 | 1,498,754 | -0.19(-0.60%) |
Mar 12, 2014 | 30.64 | 31.07 | 30.48 | 31.01 | 1,402,019 | +0.28(+0.91%) |
Mar 11, 2014 | 31.03 | 31.07 | 30.68 | 30.73 | 1,768,518 | -0.33(-1.07%) |
Mar 10, 2014 | 31.16 | 31.29 | 30.97 | 31.06 | 1,375,415 | -0.10(-0.31%) |
Mar 07, 2014 | 31.18 | 31.41 | 31.04 | 31.16 | 2,052,844 | -0.13(-0.42%) |
Mar 06, 2014 | 31.39 | 31.48 | 31.16 | 31.29 | 2,101,500 | -0.08(-0.27%) |
Mar 05, 2014 | 31.51 | 31.61 | 31.23 | 31.38 | 1,511,049 | -0.16(-0.52%) |
Mar 04, 2014 | 31.29 | 31.62 | 31.27 | 31.54 | 2,044,419 | +0.43(+1.38%) |