Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 32.34 | 32.55 | 31.99 | 32.32 | 127,883 | +0.08(+0.25%) |
May 29, 2014 | 32.11 | 32.52 | 31.73 | 32.24 | 211,714 | +0.29(+0.91%) |
May 28, 2014 | 32.29 | 32.35 | 31.65 | 31.95 | 97,096 | -0.45(-1.39%) |
May 27, 2014 | 31.85 | 32.83 | 31.85 | 32.40 | 90,069 | +0.64(+2.02%) |
May 23, 2014 | 31.24 | 31.76 | 31.76 | 31.76 | 152,400 | +0.44(+1.39%) |
May 22, 2014 | 30.96 | 31.45 | 30.71 | 31.32 | 56,344 | +0.34(+1.11%) |
May 21, 2014 | 31.00 | 31.25 | 30.61 | 30.98 | 112,048 | +0.11(+0.36%) |
May 20, 2014 | 30.58 | 30.99 | 30.53 | 30.87 | 111,843 | -0.01(-0.03%) |
May 19, 2014 | 30.37 | 30.91 | 30.23 | 30.88 | 130,825 | +0.32(+1.05%) |
May 16, 2014 | 30.23 | 30.57 | 29.93 | 30.56 | 113,639 | +0.31(+1.02%) |
May 15, 2014 | 30.11 | 30.39 | 29.50 | 30.25 | 111,283 | +0.07(+0.23%) |
May 14, 2014 | 30.25 | 30.66 | 29.85 | 30.18 | 175,195 | -0.24(-0.79%) |
May 13, 2014 | 30.50 | 30.64 | 29.94 | 30.42 | 86,176 | -0.23(-0.75%) |
May 12, 2014 | 29.23 | 30.73 | 29.20 | 30.65 | 155,633 | +1.41(+4.82%) |
May 09, 2014 | 28.77 | 29.66 | 28.77 | 29.24 | 205,006 | +0.33(+1.14%) |
May 08, 2014 | 28.57 | 29.37 | 28.56 | 28.91 | 184,686 | +0.03(+0.10%) |
May 07, 2014 | 28.77 | 29.13 | 27.55 | 28.88 | 252,489 | +0.07(+0.24%) |
May 06, 2014 | 29.06 | 29.66 | 28.51 | 28.81 | 223,668 | -0.25(-0.86%) |
May 05, 2014 | 28.34 | 29.10 | 28.00 | 29.06 | 285,063 | +0.26(+0.90%) |
May 02, 2014 | 29.11 | 29.75 | 28.77 | 28.80 | 245,743 | -0.32(-1.10%) |
May 01, 2014 | 30.22 | 31.00 | 27.18 | 29.12 | 1,484,779 | -5.59(-16.10%) |
Apr 30, 2014 | 33.56 | 34.75 | 32.46 | 34.71 | 139,490 | +0.92(+2.72%) |
Apr 29, 2014 | 33.14 | 34.23 | 32.60 | 33.79 | 127,924 | +0.95(+2.89%) |
Apr 28, 2014 | 33.22 | 33.63 | 32.16 | 32.84 | 85,323 | -0.36(-1.08%) |
Apr 25, 2014 | 34.39 | 34.39 | 33.03 | 33.20 | 78,393 | -1.32(-3.82%) |
Apr 24, 2014 | 34.65 | 34.76 | 33.55 | 34.52 | 84,795 | +0.16(+0.47%) |
Apr 23, 2014 | 34.14 | 34.94 | 34.04 | 34.36 | 129,020 | +0.25(+0.73%) |
Apr 22, 2014 | 33.75 | 34.49 | 33.69 | 34.11 | 129,069 | +0.44(+1.31%) |
Apr 21, 2014 | 33.61 | 33.86 | 33.07 | 33.67 | 175,033 | -0.19(-0.56%) |
Apr 17, 2014 | 33.66 | 33.86 | 33.86 | 33.86 | 224,200 | +0.04(+0.12%) |
Apr 16, 2014 | 32.85 | 34.21 | 32.48 | 33.82 | 153,318 | +1.41(+4.35%) |
Apr 15, 2014 | 32.14 | 32.59 | 31.50 | 32.41 | 111,307 | +0.16(+0.50%) |
Apr 14, 2014 | 32.19 | 32.60 | 31.91 | 32.25 | 75,571 | +0.41(+1.29%) |
Apr 11, 2014 | 32.01 | 32.44 | 31.56 | 31.84 | 150,874 | -0.33(-1.03%) |
Apr 10, 2014 | 33.25 | 33.43 | 31.90 | 32.17 | 110,964 | -1.14(-3.42%) |
Apr 09, 2014 | 32.87 | 33.50 | 32.61 | 33.31 | 64,251 | +0.45(+1.37%) |
Apr 08, 2014 | 32.64 | 33.04 | 32.29 | 32.86 | 101,327 | +0.30(+0.92%) |
Apr 07, 2014 | 32.59 | 32.99 | 32.43 | 32.56 | 75,006 | -0.21(-0.64%) |
Apr 04, 2014 | 34.53 | 34.53 | 32.30 | 32.77 | 106,772 | -1.50(-4.38%) |
Apr 03, 2014 | 34.43 | 34.86 | 33.93 | 34.27 | 153,320 | -0.02(-0.06%) |
Apr 02, 2014 | 34.32 | 34.47 | 33.80 | 34.29 | 91,286 | +0.01(+0.03%) |
Apr 01, 2014 | 33.63 | 34.67 | 33.38 | 34.28 | 113,152 | +0.72(+2.15%) |
Mar 31, 2014 | 32.89 | 33.90 | 32.89 | 33.56 | 161,125 | +0.77(+2.35%) |
Mar 28, 2014 | 33.69 | 34.07 | 32.74 | 32.79 | 75,050 | -0.94(-2.79%) |
Mar 27, 2014 | 32.46 | 33.77 | 32.24 | 33.73 | 174,389 | +1.31(+4.04%) |
Mar 26, 2014 | 34.79 | 34.79 | 32.42 | 32.42 | 143,061 | -2.21(-6.38%) |
Mar 25, 2014 | 34.17 | 35.10 | 33.87 | 34.63 | 92,742 | +0.54(+1.58%) |
Mar 24, 2014 | 34.18 | 34.30 | 33.46 | 34.09 | 99,392 | -0.12(-0.35%) |
Mar 21, 2014 | 34.59 | 35.02 | 33.30 | 34.21 | 183,575 | -0.33(-0.96%) |
Mar 20, 2014 | 35.56 | 36.33 | 34.40 | 34.54 | 131,961 | -1.29(-3.60%) |
Mar 19, 2014 | 37.06 | 37.06 | 35.56 | 35.83 | 100,579 | -1.19(-3.21%) |
Mar 18, 2014 | 36.50 | 37.05 | 36.35 | 37.02 | 138,822 | +0.53(+1.45%) |
Mar 17, 2014 | 36.58 | 37.00 | 36.15 | 36.49 | 66,644 | +0.21(+0.58%) |
Mar 14, 2014 | 36.11 | 36.74 | 35.88 | 36.28 | 89,027 | +0.17(+0.47%) |
Mar 13, 2014 | 36.94 | 37.10 | 36.02 | 36.11 | 161,872 | -0.69(-1.87%) |
Mar 12, 2014 | 36.14 | 37.07 | 36.00 | 36.80 | 105,632 | +0.61(+1.69%) |
Mar 11, 2014 | 36.31 | 36.56 | 36.03 | 36.19 | 84,396 | +0.02(+0.06%) |
Mar 10, 2014 | 36.25 | 36.65 | 35.66 | 36.17 | 129,546 | -0.19(-0.52%) |
Mar 07, 2014 | 37.30 | 37.40 | 36.10 | 36.36 | 190,008 | -0.76(-2.05%) |
Mar 06, 2014 | 36.88 | 37.33 | 36.25 | 37.12 | 181,520 | +0.45(+1.23%) |
Mar 05, 2014 | 36.82 | 36.95 | 36.41 | 36.67 | 96,625 | -0.14(-0.38%) |
Mar 04, 2014 | 36.08 | 37.07 | 36.08 | 36.81 | 252,898 | +1.26(+3.54%) |