Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 32.62 | 33.14 | 32.22 | 32.65 | 261,774 | +0.57(+1.78%) |
May 29, 2014 | 32.50 | 32.50 | 31.51 | 32.08 | 195,613 | -0.18(-0.56%) |
May 28, 2014 | 32.75 | 32.78 | 32.08 | 32.26 | 238,912 | -0.66(-2.00%) |
May 27, 2014 | 33.31 | 33.41 | 32.33 | 32.92 | 157,542 | -0.14(-0.42%) |
May 23, 2014 | 32.97 | 33.06 | 33.06 | 33.06 | 98,100 | +0.00(+0.00%) |
May 22, 2014 | 33.11 | 33.38 | 32.63 | 33.06 | 102,121 | +0.09(+0.27%) |
May 21, 2014 | 32.46 | 33.26 | 32.35 | 32.97 | 187,835 | +0.75(+2.33%) |
May 20, 2014 | 33.40 | 33.40 | 32.12 | 32.22 | 179,900 | -1.22(-3.65%) |
May 19, 2014 | 32.44 | 33.50 | 32.39 | 33.44 | 181,351 | +0.71(+2.17%) |
May 16, 2014 | 32.29 | 33.00 | 31.65 | 32.73 | 323,375 | +0.36(+1.11%) |
May 15, 2014 | 32.98 | 32.98 | 31.69 | 32.37 | 193,450 | -0.63(-1.91%) |
May 14, 2014 | 33.00 | 33.58 | 32.75 | 33.00 | 231,096 | +0.00(+0.00%) |
May 13, 2014 | 33.48 | 33.71 | 33.00 | 33.00 | 201,280 | -0.38(-1.14%) |
May 12, 2014 | 33.58 | 33.89 | 32.80 | 33.38 | 309,902 | -0.19(-0.57%) |
May 09, 2014 | 31.26 | 33.71 | 30.76 | 33.57 | 699,459 | +5.22(+18.41%) |
May 08, 2014 | 29.08 | 29.54 | 28.11 | 28.35 | 189,123 | -0.99(-3.37%) |
May 07, 2014 | 29.63 | 29.63 | 28.74 | 29.34 | 178,840 | -0.29(-0.98%) |
May 06, 2014 | 30.12 | 30.36 | 29.30 | 29.63 | 188,146 | -0.51(-1.69%) |
May 05, 2014 | 30.29 | 30.36 | 29.81 | 30.14 | 141,695 | -0.53(-1.73%) |
May 02, 2014 | 30.55 | 30.79 | 30.35 | 30.67 | 155,897 | +0.10(+0.33%) |
May 01, 2014 | 30.95 | 31.32 | 30.00 | 30.57 | 150,271 | -0.40(-1.29%) |
Apr 30, 2014 | 30.68 | 31.09 | 29.62 | 30.97 | 271,492 | +0.21(+0.68%) |
Apr 29, 2014 | 30.77 | 31.24 | 30.64 | 30.76 | 187,250 | +0.05(+0.16%) |
Apr 28, 2014 | 31.53 | 31.60 | 30.11 | 30.71 | 152,003 | -0.71(-2.26%) |
Apr 25, 2014 | 32.40 | 32.45 | 31.37 | 31.42 | 112,608 | -1.09(-3.35%) |
Apr 24, 2014 | 33.46 | 33.46 | 32.16 | 32.51 | 146,627 | -0.75(-2.25%) |
Apr 23, 2014 | 33.65 | 34.05 | 33.17 | 33.26 | 134,681 | -0.57(-1.68%) |
Apr 22, 2014 | 33.37 | 33.98 | 33.31 | 33.83 | 113,771 | +0.53(+1.61%) |
Apr 21, 2014 | 32.94 | 33.51 | 32.61 | 33.30 | 98,982 | +0.34(+1.05%) |
Apr 17, 2014 | 32.70 | 32.95 | 32.95 | 32.95 | 130,700 | +0.25(+0.76%) |
Apr 16, 2014 | 32.32 | 33.02 | 32.26 | 32.70 | 143,034 | +0.66(+2.06%) |
Apr 15, 2014 | 31.93 | 32.28 | 30.62 | 32.04 | 210,507 | +0.24(+0.75%) |
Apr 14, 2014 | 31.79 | 32.42 | 31.36 | 31.80 | 171,520 | +0.24(+0.76%) |
Apr 11, 2014 | 31.69 | 32.20 | 30.76 | 31.56 | 227,713 | -0.43(-1.34%) |
Apr 10, 2014 | 33.47 | 33.60 | 31.79 | 31.99 | 187,493 | -1.59(-4.73%) |
Apr 09, 2014 | 32.68 | 33.80 | 32.11 | 33.58 | 242,275 | +0.98(+3.01%) |
Apr 08, 2014 | 32.02 | 32.65 | 31.81 | 32.60 | 293,576 | +0.48(+1.49%) |
Apr 07, 2014 | 34.10 | 34.10 | 31.95 | 32.12 | 249,976 | -2.18(-6.36%) |
Apr 04, 2014 | 34.84 | 35.03 | 34.00 | 34.30 | 276,622 | -0.39(-1.12%) |
Apr 03, 2014 | 34.66 | 34.95 | 34.25 | 34.69 | 162,376 | +0.05(+0.14%) |
Apr 02, 2014 | 34.52 | 35.34 | 34.36 | 34.64 | 333,395 | +0.26(+0.76%) |
Apr 01, 2014 | 33.58 | 34.49 | 33.49 | 34.38 | 206,571 | +0.60(+1.78%) |
Mar 31, 2014 | 33.45 | 34.14 | 32.92 | 33.78 | 147,692 | +0.53(+1.59%) |
Mar 28, 2014 | 33.61 | 34.10 | 33.06 | 33.25 | 169,229 | -0.39(-1.16%) |
Mar 27, 2014 | 33.25 | 34.12 | 32.99 | 33.64 | 152,538 | +0.27(+0.81%) |
Mar 26, 2014 | 34.39 | 34.54 | 33.21 | 33.37 | 216,518 | -0.81(-2.37%) |
Mar 25, 2014 | 34.10 | 34.50 | 34.04 | 34.18 | 178,204 | +0.22(+0.65%) |
Mar 24, 2014 | 34.14 | 34.29 | 33.29 | 33.96 | 262,153 | -0.21(-0.61%) |
Mar 21, 2014 | 33.93 | 34.75 | 33.60 | 34.17 | 270,744 | +0.35(+1.03%) |
Mar 20, 2014 | 33.73 | 33.89 | 33.19 | 33.82 | 144,863 | -0.06(-0.18%) |
Mar 19, 2014 | 34.25 | 34.32 | 33.69 | 33.88 | 139,359 | -0.30(-0.88%) |
Mar 18, 2014 | 33.12 | 34.19 | 32.96 | 34.18 | 130,684 | +1.13(+3.42%) |
Mar 17, 2014 | 33.00 | 33.51 | 32.66 | 33.05 | 162,745 | +0.12(+0.36%) |
Mar 14, 2014 | 32.42 | 33.00 | 32.42 | 32.93 | 133,682 | +0.34(+1.04%) |
Mar 13, 2014 | 32.60 | 32.75 | 31.86 | 32.59 | 208,057 | +0.04(+0.12%) |
Mar 12, 2014 | 31.66 | 32.73 | 31.45 | 32.55 | 221,701 | +0.76(+2.39%) |
Mar 11, 2014 | 33.30 | 33.50 | 31.40 | 31.79 | 371,634 | -1.36(-4.10%) |
Mar 10, 2014 | 33.66 | 33.84 | 32.76 | 33.15 | 284,423 | -0.76(-2.24%) |
Mar 07, 2014 | 34.40 | 34.57 | 33.57 | 33.91 | 280,764 | -0.36(-1.05%) |
Mar 06, 2014 | 34.50 | 34.62 | 34.17 | 34.27 | 204,188 | -0.14(-0.41%) |
Mar 05, 2014 | 34.14 | 34.73 | 33.70 | 34.41 | 228,251 | +0.09(+0.26%) |
Mar 04, 2014 | 33.21 | 34.92 | 33.21 | 34.32 | 835,299 | +1.27(+3.83%) |