Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 35.98 | 36.10 | 35.98 | 36.09 | 79,457 | +0.12(+0.33%) |
May 29, 2014 | 35.94 | 35.97 | 35.89 | 35.97 | 31,495 | +0.21(+0.58%) |
May 28, 2014 | 35.77 | 35.85 | 35.74 | 35.76 | 44,969 | -0.04(-0.11%) |
May 27, 2014 | 35.84 | 35.84 | 35.75 | 35.80 | 12,128 | +0.15(+0.43%) |
May 23, 2014 | 35.59 | 35.65 | 35.65 | 35.65 | 11,528 | +0.05(+0.15%) |
May 22, 2014 | 35.53 | 35.60 | 35.51 | 35.60 | 10,267 | +0.14(+0.39%) |
May 21, 2014 | 35.35 | 35.46 | 35.35 | 35.46 | 19,644 | +0.26(+0.75%) |
May 20, 2014 | 35.31 | 35.33 | 35.13 | 35.19 | 47,416 | -0.19(-0.53%) |
May 19, 2014 | 35.34 | 35.44 | 35.30 | 35.38 | 59,418 | -0.03(-0.08%) |
May 16, 2014 | 35.29 | 35.41 | 35.26 | 35.41 | 61,942 | +0.21(+0.59%) |
May 15, 2014 | 35.22 | 35.22 | 35.11 | 35.20 | 10,216 | -0.19(-0.54%) |
May 14, 2014 | 35.37 | 35.51 | 35.37 | 35.39 | 15,039 | +0.00(+0.00%) |
May 13, 2014 | 35.39 | 35.42 | 35.37 | 35.39 | 21,764 | -0.04(-0.11%) |
May 12, 2014 | 35.40 | 35.43 | 35.36 | 35.43 | 25,510 | +0.17(+0.48%) |
May 09, 2014 | 35.26 | 35.31 | 35.21 | 35.27 | 15,291 | -0.07(-0.20%) |
May 08, 2014 | 35.21 | 35.48 | 35.21 | 35.34 | 27,456 | -0.02(-0.07%) |
May 07, 2014 | 35.17 | 35.36 | 35.10 | 35.36 | 20,900 | +0.20(+0.57%) |
May 06, 2014 | 35.20 | 35.24 | 35.15 | 35.16 | 22,197 | +0.01(+0.02%) |
May 05, 2014 | 34.93 | 35.18 | 34.93 | 35.15 | 14,897 | +0.09(+0.25%) |
May 02, 2014 | 35.00 | 35.25 | 35.00 | 35.07 | 11,513 | -0.10(-0.27%) |
May 01, 2014 | 35.14 | 35.19 | 35.10 | 35.16 | 9,840 | +0.08(+0.23%) |
Apr 30, 2014 | 34.94 | 35.11 | 34.94 | 35.08 | 2,919 | +0.18(+0.53%) |
Apr 29, 2014 | 34.97 | 34.97 | 34.87 | 34.90 | 12,197 | +0.10(+0.28%) |
Apr 28, 2014 | 34.73 | 34.82 | 34.72 | 34.80 | 6,264 | +0.20(+0.58%) |
Apr 25, 2014 | 34.59 | 34.62 | 34.53 | 34.60 | 52,696 | -0.06(-0.18%) |
Apr 24, 2014 | 34.72 | 34.72 | 34.64 | 34.67 | 7,614 | -0.09(-0.25%) |
Apr 23, 2014 | 34.82 | 34.82 | 34.73 | 34.76 | 14,360 | -0.11(-0.32%) |
Apr 22, 2014 | 34.76 | 34.90 | 34.76 | 34.87 | 36,074 | +0.16(+0.46%) |
Apr 21, 2014 | 34.64 | 34.71 | 34.64 | 34.71 | 32,253 | +0.04(+0.12%) |
Apr 17, 2014 | 34.57 | 34.67 | 34.67 | 34.67 | 35,461 | +0.14(+0.39%) |
Apr 16, 2014 | 34.37 | 34.54 | 34.34 | 34.53 | 21,808 | +0.47(+1.38%) |
Apr 15, 2014 | 34.08 | 34.10 | 33.89 | 34.06 | 13,551 | -0.04(-0.12%) |
Apr 14, 2014 | 34.01 | 34.11 | 33.93 | 34.10 | 20,530 | +0.10(+0.31%) |
Apr 11, 2014 | 34.07 | 34.12 | 33.98 | 34.00 | 21,071 | -0.24(-0.70%) |
Apr 10, 2014 | 34.56 | 34.60 | 34.15 | 34.24 | 23,179 | -0.42(-1.22%) |
Apr 09, 2014 | 34.50 | 34.66 | 34.44 | 34.66 | 20,739 | +0.24(+0.70%) |
Apr 08, 2014 | 34.24 | 34.43 | 34.24 | 34.42 | 30,167 | +0.09(+0.26%) |
Apr 07, 2014 | 34.51 | 34.51 | 34.28 | 34.33 | 32,650 | -0.14(-0.42%) |
Apr 04, 2014 | 34.71 | 34.71 | 34.44 | 34.48 | 32,004 | -0.16(-0.46%) |
Apr 03, 2014 | 34.63 | 34.64 | 34.54 | 34.64 | 21,015 | -0.01(-0.02%) |
Apr 02, 2014 | 34.59 | 34.67 | 34.57 | 34.64 | 25,383 | +0.08(+0.24%) |
Apr 01, 2014 | 34.56 | 34.56 | 34.43 | 34.56 | 22,566 | +0.09(+0.27%) |
Mar 31, 2014 | 34.16 | 34.52 | 34.16 | 34.47 | 38,630 | +0.22(+0.65%) |
Mar 28, 2014 | 34.23 | 34.31 | 34.23 | 34.24 | 22,695 | +0.23(+0.68%) |
Mar 27, 2014 | 34.12 | 34.12 | 33.90 | 34.01 | 24,364 | +0.04(+0.13%) |
Mar 26, 2014 | 34.12 | 34.16 | 33.97 | 33.97 | 19,152 | -0.10(-0.29%) |
Mar 25, 2014 | 34.02 | 34.10 | 33.89 | 34.07 | 35,871 | +0.18(+0.52%) |
Mar 24, 2014 | 33.93 | 33.93 | 33.69 | 33.89 | 39,872 | +0.18(+0.52%) |
Mar 21, 2014 | 33.91 | 33.99 | 33.72 | 33.72 | 48,029 | -0.29(-0.84%) |
Mar 20, 2014 | 33.83 | 34.04 | 33.73 | 34.00 | 25,677 | +0.01(+0.02%) |
Mar 19, 2014 | 34.28 | 34.30 | 33.95 | 34.00 | 29,687 | -0.34(-1.00%) |
Mar 18, 2014 | 34.22 | 34.40 | 34.22 | 34.34 | 30,192 | +0.17(+0.49%) |
Mar 17, 2014 | 34.01 | 34.19 | 34.01 | 34.17 | 36,004 | +0.36(+1.06%) |
Mar 14, 2014 | 33.72 | 33.89 | 33.72 | 33.81 | 73,004 | +0.03(+0.09%) |
Mar 13, 2014 | 34.22 | 34.23 | 33.76 | 33.78 | 113,565 | -0.33(-0.96%) |
Mar 12, 2014 | 33.93 | 34.11 | 33.89 | 34.11 | 166,120 | +0.09(+0.26%) |
Mar 11, 2014 | 34.11 | 34.21 | 34.01 | 34.02 | 25,458 | -0.12(-0.35%) |
Mar 10, 2014 | 34.17 | 34.17 | 34.04 | 34.14 | 47,945 | -0.11(-0.33%) |
Mar 07, 2014 | 34.39 | 34.39 | 34.20 | 34.25 | 27,791 | -0.17(-0.49%) |
Mar 06, 2014 | 34.38 | 34.49 | 34.37 | 34.42 | 45,297 | +0.18(+0.54%) |
Mar 05, 2014 | 34.22 | 34.32 | 34.20 | 34.24 | 47,438 | -0.06(-0.19%) |
Mar 04, 2014 | 34.24 | 34.33 | 34.22 | 34.30 | 10,899 | +0.53(+1.58%) |
Mar 03, 2014 | 33.82 | 33.95 | 33.70 | 33.77 | 75,769 | -0.39(-1.14%) |
Feb 28, 2014 | 34.10 | 34.33 | 34.07 | 34.16 | 85,627 | +0.10(+0.28%) |
Feb 27, 2014 | 33.86 | 34.11 | 33.84 | 34.06 | 144,562 | +0.20(+0.59%) |
Feb 26, 2014 | 33.94 | 34.00 | 33.80 | 33.86 | 86,112 | -0.08(-0.24%) |
Feb 25, 2014 | 34.12 | 34.16 | 33.89 | 33.94 | 125,893 | -0.15(-0.44%) |
Feb 24, 2014 | 34.20 | 34.32 | 34.00 | 34.09 | 90,128 | +0.09(+0.26%) |
Feb 21, 2014 | 34.01 | 34.16 | 34.00 | 34.00 | 59,081 | +0.02(+0.06%) |
Feb 20, 2014 | 34.00 | 34.00 | 33.99 | 33.99 | 379 | +0.28(+0.82%) |
Feb 19, 2014 | 33.77 | 33.77 | 33.69 | 33.71 | 88,365 | -0.18(-0.52%) |
Feb 18, 2014 | 33.92 | 33.92 | 33.85 | 33.89 | 37,022 | +0.04(+0.12%) |
Feb 14, 2014 | 33.67 | 33.85 | 33.85 | 33.85 | 103,251 | +0.12(+0.35%) |
Feb 13, 2014 | 33.31 | 33.73 | 33.31 | 33.73 | 32,955 | +0.24(+0.72%) |
Feb 12, 2014 | 33.44 | 33.54 | 33.44 | 33.49 | 9,554 | -0.01(-0.02%) |
Feb 11, 2014 | 33.42 | 33.54 | 33.41 | 33.49 | 6,795 | +0.46(+1.40%) |
Feb 10, 2014 | 33.02 | 33.03 | 33.02 | 33.03 | 5,338 | -0.15(-0.46%) |
Feb 07, 2014 | 33.03 | 33.18 | 33.03 | 33.18 | 16,195 | +0.30(+0.92%) |
Feb 06, 2014 | 32.68 | 32.88 | 32.68 | 32.88 | 17,104 | +0.43(+1.33%) |
Feb 05, 2014 | 32.44 | 32.45 | 32.44 | 32.45 | 2,380 | -0.05(-0.15%) |
Feb 04, 2014 | 32.46 | 32.53 | 32.41 | 32.50 | 10,516 | +0.07(+0.22%) |
Feb 03, 2014 | 32.88 | 32.88 | 32.42 | 32.42 | 19,397 | -0.49(-1.48%) |
Jan 31, 2014 | 32.91 | 32.91 | 32.91 | 32.91 | 413 | -0.17(-0.51%) |
Jan 30, 2014 | 32.90 | 33.08 | 32.88 | 33.08 | 2,224 | +0.44(+1.34%) |
Jan 29, 2014 | 32.63 | 32.64 | 32.63 | 32.64 | 375 | -0.22(-0.66%) |
Jan 28, 2014 | 32.74 | 32.86 | 32.74 | 32.86 | 2,157 | +0.05(+0.15%) |
Jan 27, 2014 | 32.80 | 32.81 | 32.70 | 32.81 | 4,187 | -0.16(-0.48%) |
Jan 24, 2014 | 32.98 | 33.01 | 32.97 | 32.97 | 9,013 | -0.63(-1.88%) |
Jan 22, 2014 | 33.60 | 33.60 | 33.60 | 33.60 | 751 | +0.24(+0.72%) |
Jan 21, 2014 | 33.43 | 33.43 | 33.36 | 33.36 | 1,754 | -0.07(-0.22%) |
Jan 17, 2014 | 33.43 | 33.43 | 33.43 | 33.43 | 125 | +0.10(+0.29%) |
Jan 16, 2014 | 33.33 | 33.33 | 33.33 | 33.33 | 4,517 | -0.18(-0.55%) |
Jan 15, 2014 | 33.42 | 33.52 | 33.42 | 33.52 | 2,412 | +0.14(+0.43%) |
Jan 14, 2014 | 33.37 | 33.37 | 33.37 | 33.37 | 162 | +0.18(+0.55%) |
Jan 13, 2014 | 33.39 | 33.39 | 33.19 | 33.19 | 689 | -0.31(-0.93%) |
Jan 10, 2014 | 33.41 | 33.50 | 33.41 | 33.50 | 959 | +0.30(+0.89%) |
Jan 09, 2014 | 33.21 | 33.21 | 33.21 | 33.21 | 501 | -0.08(-0.24%) |
Jan 08, 2014 | 33.30 | 33.30 | 33.29 | 33.29 | 1,002 | -0.13(-0.38%) |
Jan 07, 2014 | 33.36 | 33.41 | 33.36 | 33.41 | 4,536 | +0.10(+0.31%) |
Jan 06, 2014 | 33.31 | 33.31 | 33.31 | 33.31 | 753 | -0.06(-0.17%) |
Jan 03, 2014 | 33.42 | 33.42 | 33.37 | 33.37 | 877 | -0.09(-0.26%) |
Jan 02, 2014 | 33.45 | 33.45 | 33.45 | 33.45 | 502 | -0.40(-1.18%) |
Dec 31, 2013 | 33.81 | 33.85 | 33.85 | 33.85 | 40,974 | +0.07(+0.21%) |
Dec 30, 2013 | 33.72 | 33.78 | 33.71 | 33.78 | 43,399 | +0.18(+0.52%) |
Dec 27, 2013 | 33.64 | 33.65 | 33.61 | 33.61 | 14,734 | +0.01(+0.02%) |
Dec 26, 2013 | 33.60 | 33.60 | 33.60 | 33.60 | 689 | +0.18(+0.55%) |
Dec 24, 2013 | 33.41 | 33.41 | 33.41 | 33.41 | 250 | -0.07(-0.21%) |
Dec 23, 2013 | 33.46 | 33.49 | 33.46 | 33.49 | 13,489 | +0.18(+0.55%) |
Dec 20, 2013 | 33.20 | 33.31 | 33.18 | 33.30 | 17,956 | +0.34(+1.02%) |
Dec 19, 2013 | 32.97 | 32.97 | 32.97 | 32.97 | 689 | -0.18(-0.53%) |
Dec 18, 2013 | 32.82 | 33.14 | 32.82 | 33.14 | 4,548 | +0.52(+1.59%) |
Dec 17, 2013 | 32.62 | 32.62 | 32.62 | 32.62 | 12,679 | +0.04(+0.12%) |
Dec 16, 2013 | 32.58 | 32.58 | 32.58 | 32.58 | 6 | +0.00(+0.00%) |
Dec 13, 2013 | 32.62 | 32.62 | 32.58 | 32.58 | 4,817 | -0.07(-0.22%) |
Dec 12, 2013 | 32.61 | 32.70 | 32.61 | 32.66 | 91,119 | -0.50(-1.52%) |
Dec 09, 2013 | 33.16 | 33.16 | 33.16 | 33.16 | 0 | +0.26(+0.80%) |
Dec 04, 2013 | 32.90 | 32.90 | 32.90 | 32.90 | 0 | -0.30(-0.92%) |
Dec 02, 2013 | 33.20 | 33.20 | 33.20 | 33.20 | 375 | -0.24(-0.71%) |
Nov 29, 2013 | 33.44 | 33.44 | 33.44 | 33.44 | 125 | +0.14(+0.43%) |
Nov 26, 2013 | 33.31 | 33.29 | 33.29 | 33.29 | 20,048 | -0.08(-0.24%) |
Nov 25, 2013 | 33.36 | 33.40 | 33.36 | 33.37 | 6,014 | -0.02(-0.05%) |
Nov 22, 2013 | 33.25 | 33.39 | 33.25 | 33.39 | 2,271 | +0.19(+0.58%) |
Nov 21, 2013 | 33.20 | 33.20 | 33.20 | 33.20 | 1,002 | -0.21(-0.62%) |
Nov 19, 2013 | 33.39 | 33.41 | 33.41 | 33.41 | 877 | -0.19(-0.57%) |
Nov 18, 2013 | 33.92 | 33.92 | 33.60 | 33.60 | 2,380 | +0.27(+0.81%) |
Nov 06, 2013 | 33.33 | 33.33 | 33.33 | 33.33 | 3,007 | +0.14(+0.41%) |
Nov 05, 2013 | 33.20 | 33.20 | 33.19 | 33.19 | 751 | -0.13(-0.38%) |
Nov 01, 2013 | 33.77 | 33.32 | 33.32 | 33.32 | 250 | +0.04(+0.12%) |
Oct 31, 2013 | 33.28 | 33.31 | 33.28 | 33.28 | 11,348 | -0.06(-0.17%) |
Oct 30, 2013 | 33.46 | 33.46 | 33.29 | 33.33 | 17,398 | -0.22(-0.64%) |
Oct 29, 2013 | 33.56 | 33.56 | 33.55 | 33.55 | 6,396 | +0.14(+0.43%) |
Oct 24, 2013 | 33.44 | 33.41 | 33.41 | 33.41 | 6,139 | +0.00(+0.00%) |
Oct 23, 2013 | 33.41 | 33.44 | 33.38 | 33.41 | 8,646 | -0.17(-0.50%) |
Oct 22, 2013 | 33.55 | 33.57 | 33.55 | 33.57 | 3,884 | +0.41(+1.25%) |
Oct 21, 2013 | 33.21 | 33.21 | 33.16 | 33.16 | 18,319 | +0.20(+0.61%) |
Oct 17, 2013 | 32.94 | 32.96 | 32.96 | 32.96 | 56,136 | +0.21(+0.63%) |
Oct 16, 2013 | 32.75 | 32.75 | 32.75 | 32.75 | 250 | +0.14(+0.42%) |
Oct 15, 2013 | 32.62 | 32.62 | 32.62 | 32.62 | 125 | +0.06(+0.20%) |
Oct 14, 2013 | 32.55 | 32.55 | 32.55 | 32.55 | 250 | +0.00(+0.00%) |
Oct 11, 2013 | 32.55 | 32.55 | 32.55 | 32.55 | 125 | +0.28(+0.86%) |
Oct 10, 2013 | 32.27 | 32.35 | 32.27 | 32.27 | 1,503 | +0.27(+0.85%) |