Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 27.00 | 27.75 | 26.50 | 27.00 | 4,545 | -0.25(-0.92%) |
May 29, 2014 | 27.25 | 27.75 | 26.50 | 27.25 | 4,428 | -0.75(-2.68%) |
May 28, 2014 | 27.50 | 28.00 | 26.50 | 28.00 | 8,892 | +0.50(+1.82%) |
May 27, 2014 | 28.25 | 29.25 | 27.25 | 27.50 | 16,036 | +0.00(+0.00%) |
May 23, 2014 | 27.75 | 27.50 | 27.50 | 27.50 | 2,260 | -0.50(-1.79%) |
May 22, 2014 | 28.50 | 28.50 | 27.75 | 28.00 | 1,642 | +0.25(+0.90%) |
May 21, 2014 | 27.50 | 28.68 | 27.25 | 27.75 | 1,851 | +0.25(+0.91%) |
May 20, 2014 | 27.50 | 29.00 | 27.06 | 27.50 | 2,668 | -0.50(-1.79%) |
May 19, 2014 | 26.50 | 28.00 | 26.25 | 28.00 | 3,288 | +1.25(+4.67%) |
May 16, 2014 | 27.00 | 27.50 | 26.25 | 26.75 | 2,893 | +0.23(+0.85%) |
May 15, 2014 | 28.00 | 28.00 | 26.50 | 26.52 | 7,469 | -1.23(-4.41%) |
May 14, 2014 | 28.00 | 29.48 | 27.50 | 27.75 | 4,513 | -0.50(-1.77%) |
May 13, 2014 | 29.00 | 29.50 | 27.75 | 28.25 | 5,813 | -0.25(-0.88%) |
May 12, 2014 | 26.25 | 29.00 | 26.25 | 28.50 | 1,984 | +1.00(+3.64%) |
May 09, 2014 | 28.75 | 29.00 | 27.00 | 27.50 | 10,691 | -1.50(-5.17%) |
May 08, 2014 | 29.25 | 30.18 | 28.50 | 29.00 | 10,671 | +0.25(+0.87%) |
May 07, 2014 | 29.00 | 30.00 | 28.25 | 28.75 | 10,473 | -0.75(-2.54%) |
May 06, 2014 | 29.75 | 30.75 | 29.50 | 29.50 | 9,185 | -0.50(-1.67%) |
May 05, 2014 | 30.50 | 30.75 | 30.00 | 30.00 | 6,872 | -1.25(-4.00%) |
May 02, 2014 | 31.25 | 32.10 | 29.75 | 31.25 | 13,437 | +0.25(+0.81%) |
May 01, 2014 | 31.25 | 33.00 | 29.50 | 31.00 | 23,239 | -0.25(-0.80%) |
Apr 30, 2014 | 31.25 | 31.25 | 28.75 | 31.25 | 11,328 | +0.00(+0.00%) |
Apr 29, 2014 | 34.50 | 34.50 | 30.00 | 31.25 | 17,359 | -1.75(-5.30%) |
Apr 28, 2014 | 33.25 | 34.50 | 30.50 | 33.00 | 22,972 | +1.00(+3.12%) |
Apr 25, 2014 | 33.75 | 33.75 | 32.00 | 32.00 | 6,273 | -1.00(-3.03%) |
Apr 24, 2014 | 33.75 | 33.75 | 32.00 | 33.00 | 7,559 | +1.00(+3.12%) |
Apr 23, 2014 | 32.75 | 33.00 | 31.75 | 32.00 | 8,852 | +0.00(+0.00%) |
Apr 22, 2014 | 32.25 | 33.23 | 31.25 | 32.00 | 18,799 | +0.25(+0.79%) |
Apr 21, 2014 | 30.00 | 32.25 | 28.75 | 31.75 | 24,675 | +3.62(+12.89%) |
Apr 17, 2014 | 27.75 | 28.12 | 28.12 | 28.12 | 6,120 | +0.25(+0.90%) |
Apr 16, 2014 | 27.50 | 28.25 | 25.50 | 27.88 | 5,633 | +0.75(+2.76%) |
Apr 15, 2014 | 29.00 | 30.50 | 25.00 | 27.12 | 40,234 | -1.88(-6.47%) |
Apr 14, 2014 | 31.50 | 32.50 | 29.00 | 29.00 | 10,750 | -2.25(-7.20%) |
Apr 11, 2014 | 29.25 | 32.50 | 29.00 | 31.25 | 20,665 | +1.62(+5.49%) |
Apr 10, 2014 | 31.25 | 31.25 | 29.25 | 29.62 | 7,939 | -1.12(-3.66%) |
Apr 09, 2014 | 31.50 | 31.75 | 30.38 | 30.75 | 7,955 | -0.25(-0.81%) |
Apr 08, 2014 | 31.25 | 32.50 | 30.50 | 31.00 | 12,055 | +0.25(+0.81%) |
Apr 07, 2014 | 31.25 | 32.75 | 29.25 | 30.75 | 10,148 | -0.50(-1.60%) |
Apr 04, 2014 | 32.00 | 32.77 | 29.00 | 31.25 | 29,317 | +0.00(+0.00%) |
Apr 03, 2014 | 34.50 | 34.75 | 31.25 | 31.25 | 22,579 | -3.00(-8.76%) |
Apr 02, 2014 | 33.50 | 35.75 | 32.75 | 34.25 | 35,307 | +1.00(+3.01%) |
Apr 01, 2014 | 31.88 | 33.50 | 31.25 | 33.25 | 47,520 | +2.50(+8.13%) |
Mar 31, 2014 | 30.50 | 32.50 | 29.00 | 30.75 | 28,068 | +1.00(+3.36%) |
Mar 28, 2014 | 30.00 | 31.25 | 29.50 | 29.75 | 21,003 | +0.25(+0.85%) |
Mar 27, 2014 | 30.00 | 30.00 | 27.50 | 29.50 | 27,081 | -0.50(-1.67%) |
Mar 26, 2014 | 32.75 | 32.75 | 29.75 | 30.00 | 28,675 | -2.50(-7.69%) |
Mar 25, 2014 | 34.00 | 34.00 | 32.00 | 32.50 | 33,103 | +0.25(+0.78%) |
Mar 24, 2014 | 37.25 | 37.25 | 31.25 | 32.25 | 68,290 | -3.75(-10.42%) |
Mar 21, 2014 | 31.50 | 36.00 | 31.25 | 36.00 | 133,028 | +5.25(+17.07%) |
Mar 20, 2014 | 32.75 | 37.50 | 30.62 | 30.75 | 126,048 | -0.75(-2.38%) |
Mar 19, 2014 | 28.00 | 31.98 | 27.21 | 31.50 | 54,628 | +4.25(+15.60%) |
Mar 18, 2014 | 27.25 | 28.25 | 27.25 | 27.25 | 19,564 | +0.25(+0.94%) |
Mar 17, 2014 | 26.25 | 27.50 | 25.50 | 27.00 | 17,987 | +1.00(+3.84%) |
Mar 14, 2014 | 25.00 | 26.00 | 25.00 | 26.00 | 4,275 | +0.25(+0.97%) |
Mar 13, 2014 | 27.00 | 27.00 | 25.00 | 25.75 | 7,493 | -1.00(-3.74%) |
Mar 12, 2014 | 25.00 | 26.75 | 24.25 | 26.75 | 10,494 | +1.75(+7.00%) |
Mar 11, 2014 | 26.25 | 26.25 | 25.00 | 25.00 | 6,438 | -1.25(-4.76%) |
Mar 10, 2014 | 26.25 | 26.50 | 23.75 | 26.25 | 26,481 | +0.00(+0.00%) |
Mar 07, 2014 | 27.25 | 27.48 | 26.25 | 26.25 | 7,240 | -0.75(-2.78%) |
Mar 06, 2014 | 26.75 | 28.00 | 26.50 | 27.00 | 18,895 | +0.00(+0.00%) |
Mar 05, 2014 | 27.00 | 27.25 | 26.50 | 27.00 | 12,473 | +0.25(+0.93%) |
Mar 04, 2014 | 27.25 | 27.25 | 26.25 | 26.75 | 4,919 | +0.50(+1.90%) |