Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 32.45 | 32.47 | 32.42 | 32.47 | 12,686 | -0.02(-0.07%) |
May 29, 2014 | 32.44 | 32.49 | 32.37 | 32.49 | 18,378 | +0.13(+0.41%) |
May 28, 2014 | 32.39 | 32.39 | 32.19 | 32.36 | 13,635 | +0.02(+0.06%) |
May 27, 2014 | 32.40 | 32.40 | 32.29 | 32.34 | 22,459 | +0.19(+0.58%) |
May 23, 2014 | 32.03 | 32.16 | 32.16 | 32.16 | 13,047 | +0.15(+0.48%) |
May 22, 2014 | 32.03 | 32.03 | 31.97 | 32.00 | 17,486 | +0.19(+0.58%) |
May 21, 2014 | 31.69 | 31.83 | 31.69 | 31.82 | 23,147 | +0.12(+0.39%) |
May 20, 2014 | 32.04 | 32.05 | 31.65 | 31.69 | 27,829 | -0.38(-1.18%) |
May 19, 2014 | 32.02 | 32.08 | 32.02 | 32.07 | 4,592 | +0.21(+0.65%) |
May 16, 2014 | 31.79 | 31.87 | 31.72 | 31.86 | 21,377 | +0.08(+0.25%) |
May 15, 2014 | 31.97 | 31.97 | 31.56 | 31.79 | 16,823 | -0.27(-0.84%) |
May 14, 2014 | 32.18 | 32.18 | 32.06 | 32.06 | 12,369 | -0.23(-0.73%) |
May 13, 2014 | 32.41 | 32.45 | 32.28 | 32.29 | 15,004 | -0.14(-0.42%) |
May 12, 2014 | 32.37 | 32.43 | 32.36 | 32.43 | 18,542 | +0.45(+1.40%) |
May 09, 2014 | 31.95 | 31.98 | 31.80 | 31.98 | 12,479 | -0.00(-0.01%) |
May 08, 2014 | 32.06 | 32.28 | 31.93 | 31.99 | 17,621 | +0.05(+0.15%) |
May 07, 2014 | 31.97 | 31.97 | 31.82 | 31.94 | 10,338 | +0.13(+0.41%) |
May 06, 2014 | 31.84 | 31.95 | 31.78 | 31.81 | 22,070 | -0.23(-0.71%) |
May 05, 2014 | 31.92 | 32.04 | 31.72 | 32.04 | 10,100 | -0.02(-0.05%) |
May 02, 2014 | 32.20 | 32.23 | 32.00 | 32.05 | 105,681 | +0.11(+0.34%) |
May 01, 2014 | 31.91 | 32.11 | 31.86 | 31.95 | 269,449 | +0.01(+0.04%) |
Apr 30, 2014 | 31.79 | 31.94 | 31.68 | 31.93 | 36,289 | +0.20(+0.64%) |
Apr 29, 2014 | 31.83 | 31.89 | 31.71 | 31.73 | 18,691 | +0.04(+0.11%) |
Apr 28, 2014 | 31.85 | 31.92 | 31.45 | 31.69 | 28,740 | -0.07(-0.22%) |
Apr 25, 2014 | 31.94 | 31.94 | 31.70 | 31.76 | 8,718 | -0.24(-0.75%) |
Apr 24, 2014 | 32.20 | 32.20 | 31.86 | 32.00 | 14,242 | -0.04(-0.13%) |
Apr 23, 2014 | 32.09 | 32.10 | 31.92 | 32.04 | 51,516 | +0.03(+0.08%) |
Apr 22, 2014 | 31.90 | 32.06 | 31.72 | 32.02 | 29,464 | +0.30(+0.95%) |
Apr 21, 2014 | 31.75 | 31.79 | 31.69 | 31.72 | 54,338 | -0.02(-0.05%) |
Apr 17, 2014 | 31.68 | 31.73 | 31.73 | 31.73 | 14,070 | +0.04(+0.12%) |
Apr 16, 2014 | 31.56 | 31.69 | 31.49 | 31.69 | 8,925 | +0.36(+1.16%) |
Apr 15, 2014 | 31.12 | 31.40 | 30.96 | 31.33 | 9,294 | +0.16(+0.52%) |
Apr 14, 2014 | 31.49 | 31.49 | 31.00 | 31.17 | 24,201 | +0.09(+0.30%) |
Apr 11, 2014 | 31.25 | 31.32 | 30.90 | 31.07 | 18,028 | -0.38(-1.19%) |
Apr 10, 2014 | 31.83 | 31.83 | 31.27 | 31.45 | 8,363 | -0.46(-1.45%) |
Apr 09, 2014 | 31.72 | 31.91 | 31.67 | 31.91 | 11,793 | +0.22(+0.69%) |
Apr 08, 2014 | 31.51 | 31.69 | 31.36 | 31.69 | 39,433 | +0.21(+0.66%) |
Apr 07, 2014 | 31.91 | 31.91 | 31.48 | 31.49 | 112,888 | -0.44(-1.37%) |
Apr 04, 2014 | 32.54 | 32.56 | 31.92 | 31.92 | 10,977 | -0.41(-1.26%) |
Apr 03, 2014 | 32.31 | 32.35 | 32.24 | 32.33 | 71,318 | -0.03(-0.08%) |
Apr 02, 2014 | 32.32 | 32.38 | 32.28 | 32.36 | 132,490 | +0.13(+0.40%) |
Apr 01, 2014 | 32.15 | 32.23 | 32.02 | 32.23 | 526,785 | +0.18(+0.56%) |
Mar 31, 2014 | 31.59 | 32.07 | 31.59 | 32.05 | 11,637 | +0.46(+1.45%) |
Mar 28, 2014 | 31.59 | 31.74 | 31.59 | 31.59 | 7,971 | +0.19(+0.61%) |
Mar 27, 2014 | 31.50 | 31.50 | 31.29 | 31.40 | 7,866 | -0.09(-0.29%) |
Mar 26, 2014 | 32.06 | 32.06 | 31.49 | 31.49 | 30,354 | -0.35(-1.10%) |
Mar 25, 2014 | 31.84 | 31.85 | 31.74 | 31.84 | 6,618 | +0.08(+0.26%) |
Mar 24, 2014 | 31.58 | 31.79 | 31.58 | 31.76 | 6,157 | -0.20(-0.64%) |
Mar 21, 2014 | 32.17 | 32.20 | 31.91 | 31.96 | 7,846 | +0.13(+0.40%) |
Mar 20, 2014 | 31.78 | 31.86 | 31.68 | 31.83 | 15,188 | +0.13(+0.40%) |
Mar 19, 2014 | 32.04 | 32.04 | 31.65 | 31.71 | 7,737 | -0.30(-0.94%) |
Mar 18, 2014 | 31.95 | 32.04 | 31.89 | 32.01 | 16,076 | +0.26(+0.83%) |
Mar 17, 2014 | 31.78 | 31.81 | 31.72 | 31.75 | 5,655 | +0.24(+0.75%) |
Mar 14, 2014 | 31.40 | 31.62 | 31.40 | 31.51 | 9,553 | +0.11(+0.34%) |
Mar 13, 2014 | 31.74 | 31.74 | 31.40 | 31.40 | 7,948 | -0.22(-0.71%) |
Mar 12, 2014 | 31.46 | 31.68 | 31.45 | 31.62 | 17,891 | -0.07(-0.21%) |
Mar 11, 2014 | 31.89 | 31.91 | 31.69 | 31.69 | 14,885 | -0.10(-0.32%) |
Mar 10, 2014 | 31.89 | 31.89 | 31.76 | 31.79 | 8,012 | -0.15(-0.47%) |
Mar 07, 2014 | 31.94 | 31.96 | 31.88 | 31.94 | 4,402 | +0.01(+0.04%) |
Mar 06, 2014 | 31.79 | 31.93 | 31.79 | 31.93 | 2,328 | +0.14(+0.44%) |
Mar 05, 2014 | 31.83 | 31.84 | 31.79 | 31.79 | 9,897 | -0.04(-0.14%) |
Mar 04, 2014 | 31.82 | 31.90 | 31.82 | 31.83 | 5,334 | +0.31(+1.00%) |