Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 32.04 | 32.10 | 30.79 | 31.23 | 57,894 | -0.67(-2.11%) |
May 29, 2014 | 31.10 | 31.95 | 30.81 | 31.90 | 75,096 | +0.97(+3.14%) |
May 28, 2014 | 31.11 | 31.17 | 30.43 | 30.93 | 55,971 | -0.22(-0.71%) |
May 27, 2014 | 30.76 | 31.36 | 27.95 | 31.15 | 62,267 | +0.65(+2.15%) |
May 23, 2014 | 29.51 | 30.50 | 30.50 | 30.50 | 34,812 | +0.88(+2.96%) |
May 22, 2014 | 29.28 | 29.72 | 29.26 | 29.62 | 6,790 | +0.30(+1.02%) |
May 21, 2014 | 30.02 | 30.02 | 28.47 | 29.32 | 28,488 | -0.41(-1.39%) |
May 20, 2014 | 30.85 | 30.93 | 29.39 | 29.74 | 53,125 | -1.33(-4.27%) |
May 19, 2014 | 30.00 | 31.64 | 29.91 | 31.06 | 30,347 | +0.85(+2.80%) |
May 16, 2014 | 29.53 | 30.30 | 29.53 | 30.22 | 47,004 | +0.60(+2.01%) |
May 15, 2014 | 30.49 | 30.72 | 29.04 | 29.62 | 61,576 | -1.13(-3.66%) |
May 14, 2014 | 31.78 | 31.78 | 30.61 | 30.75 | 32,703 | -1.07(-3.36%) |
May 13, 2014 | 31.67 | 32.45 | 31.47 | 31.81 | 93,382 | +0.22(+0.70%) |
May 12, 2014 | 30.25 | 32.03 | 30.12 | 31.59 | 160,837 | +1.85(+6.21%) |
May 09, 2014 | 28.69 | 29.83 | 28.49 | 29.74 | 61,184 | +0.87(+3.00%) |
May 08, 2014 | 27.40 | 29.04 | 27.40 | 28.88 | 72,894 | +1.41(+5.15%) |
May 07, 2014 | 26.85 | 27.58 | 26.66 | 27.46 | 32,269 | +0.78(+2.92%) |
May 06, 2014 | 27.51 | 27.51 | 26.46 | 26.68 | 23,657 | -0.96(-3.47%) |
May 05, 2014 | 27.19 | 27.71 | 27.19 | 27.64 | 36,198 | +0.11(+0.38%) |
May 02, 2014 | 27.16 | 27.75 | 27.16 | 27.54 | 45,427 | +0.14(+0.52%) |
May 01, 2014 | 27.60 | 27.60 | 27.05 | 27.39 | 64,424 | -0.35(-1.28%) |
Apr 30, 2014 | 26.57 | 27.81 | 25.80 | 27.75 | 72,545 | +1.70(+6.52%) |
Apr 29, 2014 | 23.73 | 26.38 | 23.50 | 26.05 | 149,527 | +0.20(+0.78%) |
Apr 28, 2014 | 26.53 | 26.53 | 25.66 | 25.85 | 146,055 | -0.06(-0.22%) |
Apr 25, 2014 | 26.05 | 26.19 | 25.60 | 25.91 | 56,220 | +0.00(+0.00%) |
Apr 24, 2014 | 25.84 | 26.31 | 25.72 | 25.91 | 121,683 | +0.12(+0.48%) |
Apr 23, 2014 | 25.59 | 25.87 | 25.54 | 25.78 | 70,019 | +0.13(+0.52%) |
Apr 22, 2014 | 25.58 | 25.80 | 25.31 | 25.65 | 21,165 | +0.01(+0.04%) |
Apr 21, 2014 | 24.27 | 25.87 | 24.27 | 25.64 | 42,093 | +0.03(+0.11%) |
Apr 17, 2014 | 25.13 | 25.61 | 25.61 | 25.61 | 64,429 | +0.49(+1.95%) |
Apr 16, 2014 | 25.02 | 25.41 | 24.40 | 25.12 | 20,054 | +0.20(+0.81%) |
Apr 15, 2014 | 24.62 | 24.94 | 24.29 | 24.92 | 22,499 | +0.49(+2.00%) |
Apr 14, 2014 | 24.14 | 24.88 | 23.98 | 24.43 | 26,832 | +0.42(+1.76%) |
Apr 11, 2014 | 24.08 | 24.93 | 23.68 | 24.01 | 54,585 | -0.31(-1.26%) |
Apr 10, 2014 | 24.75 | 24.82 | 24.09 | 24.32 | 15,546 | -0.36(-1.48%) |
Apr 09, 2014 | 24.10 | 24.74 | 24.00 | 24.68 | 14,584 | +0.46(+1.90%) |
Apr 08, 2014 | 24.21 | 24.57 | 22.45 | 24.22 | 17,661 | +0.13(+0.56%) |
Apr 07, 2014 | 24.68 | 24.73 | 24.09 | 24.09 | 18,041 | -0.78(-3.13%) |
Apr 04, 2014 | 25.68 | 25.68 | 24.70 | 24.86 | 33,227 | -0.64(-2.52%) |
Apr 03, 2014 | 25.56 | 25.68 | 25.09 | 25.50 | 15,557 | +0.08(+0.30%) |
Apr 02, 2014 | 25.70 | 25.80 | 25.43 | 25.43 | 15,263 | -0.11(-0.41%) |
Apr 01, 2014 | 25.32 | 25.85 | 23.48 | 25.53 | 27,286 | +0.27(+1.06%) |
Mar 31, 2014 | 25.03 | 25.79 | 25.03 | 25.27 | 41,202 | +0.35(+1.39%) |
Mar 28, 2014 | 24.33 | 25.26 | 24.33 | 24.92 | 27,130 | +0.64(+2.65%) |
Mar 27, 2014 | 24.23 | 24.61 | 24.07 | 24.28 | 22,662 | -0.13(-0.55%) |
Mar 26, 2014 | 25.23 | 25.23 | 24.25 | 24.41 | 31,628 | -0.52(-2.08%) |
Mar 25, 2014 | 25.22 | 25.37 | 24.87 | 24.93 | 22,601 | -0.11(-0.42%) |
Mar 24, 2014 | 25.28 | 25.47 | 24.77 | 25.03 | 99,918 | -0.20(-0.80%) |
Mar 21, 2014 | 24.83 | 25.28 | 24.69 | 25.24 | 93,418 | +0.59(+2.37%) |
Mar 20, 2014 | 24.96 | 25.18 | 24.57 | 24.65 | 19,920 | -0.23(-0.93%) |
Mar 19, 2014 | 24.97 | 25.23 | 24.73 | 24.88 | 46,111 | -0.32(-1.26%) |
Mar 18, 2014 | 24.81 | 25.39 | 24.55 | 25.20 | 72,286 | +0.47(+1.90%) |
Mar 17, 2014 | 24.56 | 24.84 | 24.50 | 24.73 | 20,117 | +0.43(+1.78%) |
Mar 14, 2014 | 24.32 | 24.79 | 23.66 | 24.30 | 12,410 | -0.02(-0.08%) |
Mar 13, 2014 | 24.47 | 24.60 | 24.29 | 24.32 | 31,012 | -0.14(-0.59%) |
Mar 12, 2014 | 24.01 | 24.52 | 23.82 | 24.46 | 25,704 | +0.26(+1.07%) |
Mar 11, 2014 | 24.33 | 24.71 | 24.05 | 24.20 | 18,948 | -0.11(-0.43%) |
Mar 10, 2014 | 23.99 | 24.50 | 23.49 | 24.31 | 11,466 | +0.32(+1.32%) |
Mar 07, 2014 | 23.94 | 24.14 | 23.49 | 23.99 | 22,454 | +0.12(+0.52%) |
Mar 06, 2014 | 23.73 | 24.58 | 23.58 | 23.86 | 22,002 | +0.17(+0.73%) |
Mar 05, 2014 | 24.15 | 24.30 | 23.57 | 23.69 | 33,511 | -0.64(-2.64%) |
Mar 04, 2014 | 23.79 | 24.79 | 23.30 | 24.33 | 70,933 | +0.96(+4.10%) |