Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 31.16 | 31.16 | 30.58 | 30.70 | 108,210 | -0.41(-1.31%) |
May 29, 2014 | 31.52 | 31.52 | 30.92 | 31.10 | 150,768 | -0.30(-0.96%) |
May 28, 2014 | 31.63 | 31.77 | 31.23 | 31.41 | 236,073 | -0.23(-0.74%) |
May 27, 2014 | 31.02 | 31.70 | 30.95 | 31.64 | 193,804 | +0.81(+2.64%) |
May 23, 2014 | 30.32 | 30.83 | 30.83 | 30.83 | 285,117 | +0.44(+1.45%) |
May 22, 2014 | 30.09 | 30.45 | 29.88 | 30.39 | 80,538 | +0.25(+0.83%) |
May 21, 2014 | 30.32 | 30.50 | 29.86 | 30.13 | 257,156 | -0.02(-0.06%) |
May 20, 2014 | 30.59 | 30.59 | 29.94 | 30.15 | 274,756 | -0.61(-1.97%) |
May 19, 2014 | 30.38 | 30.92 | 30.38 | 30.76 | 173,334 | +0.29(+0.94%) |
May 16, 2014 | 30.34 | 30.54 | 30.15 | 30.47 | 153,704 | +0.08(+0.26%) |
May 15, 2014 | 29.88 | 30.56 | 29.59 | 30.39 | 328,007 | +0.28(+0.92%) |
May 14, 2014 | 30.90 | 30.90 | 30.05 | 30.12 | 214,377 | -0.98(-3.14%) |
May 13, 2014 | 31.78 | 31.78 | 31.03 | 31.09 | 174,281 | -0.63(-1.99%) |
May 12, 2014 | 31.00 | 31.88 | 30.74 | 31.73 | 218,277 | +0.96(+3.12%) |
May 09, 2014 | 30.29 | 30.82 | 30.06 | 30.77 | 223,237 | +0.29(+0.94%) |
May 08, 2014 | 30.92 | 31.26 | 30.38 | 30.48 | 183,010 | -0.44(-1.43%) |
May 07, 2014 | 31.04 | 31.21 | 30.40 | 30.92 | 276,998 | +0.02(+0.06%) |
May 06, 2014 | 31.55 | 31.73 | 30.90 | 30.90 | 260,019 | -0.83(-2.61%) |
May 05, 2014 | 31.94 | 32.23 | 31.42 | 31.73 | 220,230 | -0.39(-1.21%) |
May 02, 2014 | 31.70 | 32.63 | 31.57 | 32.12 | 203,464 | +0.43(+1.36%) |
May 01, 2014 | 32.30 | 32.30 | 31.48 | 31.69 | 350,282 | -0.61(-1.90%) |
Apr 30, 2014 | 31.66 | 32.57 | 29.97 | 32.30 | 674,500 | +0.07(+0.21%) |
Apr 29, 2014 | 32.08 | 32.37 | 31.79 | 32.23 | 190,546 | +0.31(+0.97%) |
Apr 28, 2014 | 32.99 | 32.99 | 31.40 | 31.92 | 281,042 | -0.82(-2.51%) |
Apr 25, 2014 | 33.02 | 33.08 | 32.70 | 32.74 | 258,690 | -0.41(-1.23%) |
Apr 24, 2014 | 33.57 | 33.57 | 32.84 | 33.15 | 224,872 | -0.29(-0.85%) |
Apr 23, 2014 | 33.64 | 33.95 | 33.44 | 33.44 | 120,683 | -0.32(-0.95%) |
Apr 22, 2014 | 33.36 | 34.00 | 33.27 | 33.76 | 152,194 | +0.39(+1.17%) |
Apr 21, 2014 | 33.16 | 33.54 | 32.90 | 33.37 | 168,998 | +0.14(+0.42%) |
Apr 17, 2014 | 32.31 | 33.23 | 33.23 | 33.23 | 172,412 | +0.86(+2.67%) |
Apr 16, 2014 | 32.28 | 32.57 | 32.12 | 32.36 | 241,914 | +0.23(+0.73%) |
Apr 15, 2014 | 32.04 | 32.37 | 31.41 | 32.13 | 220,040 | +0.29(+0.92%) |
Apr 14, 2014 | 32.17 | 32.39 | 31.62 | 31.84 | 161,614 | -0.24(-0.75%) |
Apr 11, 2014 | 32.41 | 32.71 | 32.06 | 32.08 | 174,997 | -0.55(-1.69%) |
Apr 10, 2014 | 32.98 | 33.27 | 32.49 | 32.63 | 419,269 | -0.36(-1.10%) |
Apr 09, 2014 | 32.99 | 33.05 | 32.42 | 33.00 | 323,868 | +0.21(+0.63%) |
Apr 08, 2014 | 32.49 | 33.21 | 32.34 | 32.79 | 270,178 | +0.28(+0.85%) |
Apr 07, 2014 | 33.12 | 33.12 | 32.23 | 32.51 | 386,241 | -0.72(-2.16%) |
Apr 04, 2014 | 34.88 | 34.88 | 33.12 | 33.23 | 384,557 | -1.32(-3.83%) |
Apr 03, 2014 | 34.81 | 35.02 | 34.30 | 34.55 | 165,807 | -0.27(-0.77%) |
Apr 02, 2014 | 34.68 | 34.99 | 34.57 | 34.82 | 410,913 | +0.18(+0.52%) |
Apr 01, 2014 | 34.54 | 34.68 | 34.34 | 34.64 | 368,392 | +0.13(+0.38%) |
Mar 31, 2014 | 34.48 | 34.66 | 34.12 | 34.51 | 263,615 | +0.32(+0.94%) |
Mar 28, 2014 | 34.06 | 34.63 | 33.76 | 34.19 | 202,189 | +0.15(+0.43%) |
Mar 27, 2014 | 34.34 | 34.48 | 33.88 | 34.04 | 321,811 | -0.40(-1.15%) |
Mar 26, 2014 | 34.91 | 34.91 | 34.44 | 34.44 | 430,056 | -0.22(-0.65%) |
Mar 25, 2014 | 34.86 | 34.93 | 34.58 | 34.66 | 292,631 | +0.03(+0.07%) |
Mar 24, 2014 | 34.70 | 34.87 | 34.42 | 34.64 | 388,166 | +0.00(+0.00%) |
Mar 21, 2014 | 34.27 | 34.78 | 34.22 | 34.64 | 596,464 | +0.45(+1.31%) |
Mar 20, 2014 | 33.68 | 34.26 | 33.68 | 34.19 | 232,100 | +0.37(+1.10%) |
Mar 19, 2014 | 33.62 | 34.15 | 33.56 | 33.82 | 264,547 | +0.13(+0.38%) |
Mar 18, 2014 | 33.28 | 34.02 | 33.28 | 33.69 | 299,689 | +0.34(+1.03%) |
Mar 17, 2014 | 33.17 | 33.78 | 33.10 | 33.34 | 231,811 | +0.35(+1.07%) |
Mar 14, 2014 | 32.52 | 33.40 | 32.52 | 32.99 | 397,349 | +0.41(+1.27%) |
Mar 13, 2014 | 33.36 | 33.45 | 32.36 | 32.58 | 292,727 | -0.62(-1.87%) |
Mar 12, 2014 | 33.01 | 33.37 | 32.96 | 33.20 | 247,250 | -0.16(-0.46%) |
Mar 11, 2014 | 33.36 | 33.70 | 33.26 | 33.35 | 428,374 | +0.02(+0.05%) |
Mar 10, 2014 | 33.36 | 33.47 | 32.99 | 33.34 | 483,212 | -0.03(-0.08%) |
Mar 07, 2014 | 33.27 | 33.42 | 32.99 | 33.36 | 343,642 | +0.39(+1.18%) |
Mar 06, 2014 | 32.76 | 33.27 | 32.61 | 32.97 | 204,339 | +0.28(+0.84%) |
Mar 05, 2014 | 32.56 | 32.84 | 32.39 | 32.70 | 429,356 | +0.18(+0.56%) |
Mar 04, 2014 | 31.80 | 32.97 | 31.77 | 32.52 | 424,425 | +1.21(+3.85%) |