Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 34.12 | 34.24 | 34.09 | 34.24 | 368,569 | +0.12(+0.35%) |
May 29, 2014 | 34.04 | 34.12 | 33.96 | 34.12 | 304,738 | +0.16(+0.46%) |
May 28, 2014 | 34.06 | 34.06 | 33.93 | 33.96 | 391,530 | -0.06(-0.19%) |
May 27, 2014 | 34.08 | 34.10 | 33.98 | 34.02 | 305,202 | +0.07(+0.22%) |
May 23, 2014 | 33.93 | 33.95 | 33.95 | 33.95 | 288,368 | +0.05(+0.14%) |
May 22, 2014 | 33.88 | 33.92 | 33.76 | 33.90 | 512,995 | +0.09(+0.27%) |
May 21, 2014 | 33.72 | 33.82 | 33.58 | 33.81 | 156,902 | +0.19(+0.55%) |
May 20, 2014 | 33.85 | 33.85 | 33.56 | 33.63 | 176,497 | -0.20(-0.60%) |
May 19, 2014 | 33.82 | 33.84 | 33.73 | 33.83 | 172,066 | +0.00(+0.00%) |
May 16, 2014 | 33.77 | 33.83 | 33.62 | 33.83 | 184,587 | +0.16(+0.47%) |
May 15, 2014 | 33.86 | 33.88 | 33.59 | 33.67 | 210,274 | -0.27(-0.81%) |
May 14, 2014 | 34.06 | 34.06 | 33.92 | 33.95 | 169,284 | -0.09(-0.26%) |
May 13, 2014 | 34.06 | 34.07 | 33.99 | 34.03 | 216,391 | +0.05(+0.14%) |
May 12, 2014 | 33.95 | 34.01 | 33.92 | 33.99 | 412,377 | +0.17(+0.49%) |
May 09, 2014 | 33.79 | 33.83 | 33.66 | 33.82 | 182,852 | +0.05(+0.14%) |
May 08, 2014 | 33.74 | 33.94 | 33.67 | 33.77 | 817,092 | -0.02(-0.05%) |
May 07, 2014 | 33.68 | 33.80 | 33.55 | 33.79 | 166,427 | +0.20(+0.61%) |
May 06, 2014 | 33.83 | 33.83 | 33.59 | 33.59 | 299,555 | -0.25(-0.74%) |
May 05, 2014 | 33.67 | 33.85 | 33.58 | 33.84 | 189,699 | +0.09(+0.27%) |
May 02, 2014 | 33.78 | 33.92 | 33.72 | 33.75 | 329,333 | -0.09(-0.27%) |
May 01, 2014 | 33.87 | 33.87 | 33.70 | 33.84 | 469,204 | -0.01(-0.03%) |
Apr 30, 2014 | 33.75 | 33.85 | 33.68 | 33.85 | 465,259 | +0.14(+0.41%) |
Apr 29, 2014 | 33.70 | 33.78 | 33.67 | 33.71 | 225,063 | +0.08(+0.25%) |
Apr 28, 2014 | 33.56 | 33.70 | 33.35 | 33.63 | 169,216 | +0.19(+0.55%) |
Apr 25, 2014 | 33.46 | 33.50 | 33.36 | 33.44 | 346,164 | -0.07(-0.22%) |
Apr 24, 2014 | 33.65 | 33.65 | 33.47 | 33.51 | 183,584 | -0.06(-0.17%) |
Apr 23, 2014 | 33.57 | 33.64 | 33.53 | 33.57 | 304,807 | -0.06(-0.17%) |
Apr 22, 2014 | 33.59 | 33.70 | 33.55 | 33.63 | 357,940 | +0.07(+0.22%) |
Apr 21, 2014 | 33.51 | 33.55 | 33.42 | 33.55 | 249,473 | +0.10(+0.30%) |
Apr 17, 2014 | 33.41 | 33.45 | 33.45 | 33.45 | 160,804 | +0.02(+0.06%) |
Apr 16, 2014 | 33.23 | 33.43 | 33.23 | 33.43 | 201,499 | +0.32(+0.98%) |
Apr 15, 2014 | 32.94 | 33.12 | 32.76 | 33.11 | 249,931 | +0.19(+0.59%) |
Apr 14, 2014 | 32.85 | 32.95 | 32.69 | 32.91 | 254,637 | +0.24(+0.74%) |
Apr 11, 2014 | 32.76 | 32.90 | 32.67 | 32.67 | 177,635 | -0.24(-0.73%) |
Apr 10, 2014 | 33.32 | 33.47 | 32.85 | 32.91 | 266,424 | -0.48(-1.44%) |
Apr 09, 2014 | 33.25 | 33.39 | 33.14 | 33.39 | 180,209 | +0.24(+0.73%) |
Apr 08, 2014 | 33.03 | 33.18 | 32.93 | 33.15 | 225,142 | +0.14(+0.42%) |
Apr 07, 2014 | 33.21 | 33.26 | 33.01 | 33.01 | 318,924 | -0.23(-0.70%) |
Apr 04, 2014 | 33.58 | 33.70 | 33.23 | 33.25 | 290,939 | -0.28(-0.83%) |
Apr 03, 2014 | 33.49 | 33.56 | 33.43 | 33.52 | 245,730 | +0.01(+0.03%) |
Apr 02, 2014 | 33.50 | 33.54 | 33.39 | 33.51 | 201,897 | +0.08(+0.25%) |
Apr 01, 2014 | 33.47 | 33.48 | 33.29 | 33.43 | 332,171 | +0.03(+0.08%) |
Mar 31, 2014 | 33.27 | 33.40 | 33.25 | 33.40 | 233,879 | +0.31(+0.95%) |
Mar 28, 2014 | 33.01 | 33.23 | 33.01 | 33.09 | 325,469 | +0.08(+0.25%) |
Mar 27, 2014 | 33.03 | 33.06 | 32.88 | 33.01 | 173,189 | +0.01(+0.03%) |
Mar 26, 2014 | 33.23 | 33.26 | 32.98 | 33.00 | 301,741 | -0.10(-0.31%) |
Mar 25, 2014 | 33.14 | 33.19 | 32.96 | 33.10 | 285,510 | +0.11(+0.34%) |
Mar 24, 2014 | 33.18 | 33.28 | 32.89 | 32.98 | 226,552 | -0.14(-0.42%) |
Mar 21, 2014 | 33.41 | 33.43 | 33.12 | 33.12 | 271,853 | -0.09(-0.28%) |
Mar 20, 2014 | 33.16 | 33.26 | 33.06 | 33.22 | 616,040 | +0.06(+0.18%) |
Mar 19, 2014 | 33.46 | 33.46 | 33.00 | 33.15 | 398,396 | -0.25(-0.76%) |
Mar 18, 2014 | 33.35 | 33.46 | 33.31 | 33.41 | 510,339 | +0.15(+0.44%) |
Mar 17, 2014 | 33.18 | 33.34 | 33.16 | 33.26 | 174,411 | +0.22(+0.67%) |
Mar 14, 2014 | 32.98 | 33.17 | 32.98 | 33.04 | 312,452 | +0.02(+0.06%) |
Mar 13, 2014 | 33.34 | 33.37 | 32.99 | 33.02 | 320,684 | -0.28(-0.83%) |
Mar 12, 2014 | 33.12 | 33.31 | 33.12 | 33.30 | 209,405 | +0.03(+0.08%) |
Mar 11, 2014 | 33.32 | 33.42 | 33.21 | 33.27 | 164,443 | -0.04(-0.11%) |
Mar 10, 2014 | 33.25 | 33.31 | 33.16 | 33.31 | 158,535 | -0.03(-0.08%) |
Mar 07, 2014 | 33.34 | 33.37 | 33.16 | 33.34 | 225,890 | +0.08(+0.25%) |
Mar 06, 2014 | 33.33 | 33.36 | 33.25 | 33.25 | 208,351 | -0.02(-0.06%) |
Mar 05, 2014 | 33.33 | 33.39 | 33.22 | 33.27 | 377,473 | -0.07(-0.22%) |
Mar 04, 2014 | 33.17 | 33.39 | 33.17 | 33.34 | 211,147 | +0.45(+1.37%) |