Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 28.08 | 28.38 | 27.85 | 28.08 | 286,576 | -0.10(-0.35%) |
May 29, 2014 | 28.25 | 28.30 | 27.89 | 28.18 | 257,232 | -0.07(-0.25%) |
May 28, 2014 | 29.18 | 29.19 | 28.21 | 28.25 | 248,872 | -0.92(-3.15%) |
May 27, 2014 | 29.62 | 29.62 | 29.07 | 29.17 | 156,300 | -0.44(-1.49%) |
May 26, 2014 | 29.20 | 29.75 | 29.14 | 29.61 | 111,765 | +0.67(+2.32%) |
May 23, 2014 | 28.26 | 29.38 | 28.00 | 28.94 | 691,637 | +0.76(+2.70%) |
May 22, 2014 | 28.15 | 28.40 | 28.11 | 28.18 | 236,362 | +0.41(+1.48%) |
May 21, 2014 | 28.60 | 28.75 | 27.77 | 27.77 | 474,332 | -0.79(-2.77%) |
May 20, 2014 | 29.25 | 29.30 | 28.51 | 28.56 | 111,879 | -0.69(-2.36%) |
May 16, 2014 | 29.25 | 29.25 | 29.25 | 0 | +0.10(+0.34%) | |
May 15, 2014 | 29.60 | 29.70 | 29.04 | 29.15 | 303,070 | -0.49(-1.65%) |
May 14, 2014 | 29.95 | 29.95 | 29.55 | 29.64 | 235,041 | -0.35(-1.17%) |
May 13, 2014 | 30.29 | 30.29 | 29.79 | 29.99 | 105,386 | +0.02(+0.07%) |
May 12, 2014 | 29.71 | 30.21 | 29.71 | 29.97 | 129,807 | +0.25(+0.84%) |
May 09, 2014 | 29.17 | 29.79 | 29.08 | 29.72 | 121,803 | +0.30(+1.02%) |
May 08, 2014 | 29.68 | 30.19 | 29.05 | 29.42 | 226,673 | -0.26(-0.88%) |
May 07, 2014 | 29.85 | 29.87 | 29.55 | 29.68 | 181,151 | -0.17(-0.57%) |
May 06, 2014 | 30.06 | 30.14 | 29.76 | 29.85 | 112,806 | -0.25(-0.83%) |
May 05, 2014 | 30.60 | 30.61 | 29.88 | 30.10 | 103,309 | -0.72(-2.34%) |
May 02, 2014 | 29.99 | 31.02 | 29.84 | 30.82 | 267,179 | +0.85(+2.84%) |
May 01, 2014 | 29.91 | 30.21 | 29.91 | 29.97 | 148,164 | -0.06(-0.20%) |
Apr 30, 2014 | 30.26 | 30.47 | 29.96 | 30.03 | 117,137 | -0.26(-0.86%) |
Apr 29, 2014 | 30.61 | 30.70 | 30.27 | 30.29 | 67,526 | -0.45(-1.46%) |
Apr 28, 2014 | 30.93 | 31.17 | 30.48 | 30.74 | 71,514 | -0.26(-0.84%) |
Apr 25, 2014 | 31.01 | 31.30 | 30.92 | 31.00 | 74,021 | -0.25(-0.80%) |
Apr 24, 2014 | 30.88 | 31.39 | 30.85 | 31.25 | 67,690 | +0.19(+0.61%) |
Apr 23, 2014 | 30.53 | 31.28 | 30.52 | 31.06 | 97,802 | +0.39(+1.27%) |
Apr 22, 2014 | 30.83 | 31.22 | 30.65 | 30.67 | 103,682 | -0.35(-1.13%) |
Apr 21, 2014 | 30.86 | 31.24 | 30.85 | 31.02 | 90,631 | -0.05(-0.16%) |
Apr 17, 2014 | 31.07 | 31.07 | 31.07 | 0 | +0.53(+1.74%) | |
Apr 16, 2014 | 30.87 | 30.90 | 30.38 | 30.54 | 96,131 | -0.37(-1.20%) |
Apr 15, 2014 | 30.76 | 31.00 | 30.50 | 30.91 | 59,323 | +0.01(+0.03%) |
Apr 14, 2014 | 30.55 | 31.31 | 30.55 | 30.90 | 51,629 | +0.33(+1.08%) |
Apr 11, 2014 | 30.96 | 31.00 | 30.35 | 30.57 | 101,304 | -0.55(-1.77%) |
Apr 10, 2014 | 30.84 | 31.33 | 30.84 | 31.12 | 139,059 | +0.17(+0.55%) |
Apr 09, 2014 | 31.02 | 31.32 | 30.60 | 30.95 | 133,303 | -0.20(-0.64%) |
Apr 08, 2014 | 30.65 | 31.44 | 30.51 | 31.15 | 201,652 | +0.55(+1.80%) |
Apr 07, 2014 | 30.82 | 30.86 | 30.48 | 30.60 | 182,839 | -0.28(-0.91%) |
Apr 04, 2014 | 30.88 | 31.40 | 30.76 | 30.88 | 130,613 | +0.15(+0.49%) |
Apr 03, 2014 | 30.19 | 31.13 | 30.00 | 30.73 | 313,680 | +0.66(+2.19%) |
Apr 02, 2014 | 29.94 | 30.14 | 29.70 | 30.07 | 441,068 | +0.24(+0.80%) |
Apr 01, 2014 | 30.00 | 30.32 | 29.58 | 29.83 | 405,705 | -0.23(-0.77%) |
Mar 31, 2014 | 30.51 | 30.58 | 29.93 | 30.06 | 440,862 | -0.50(-1.64%) |
Mar 28, 2014 | 31.00 | 31.20 | 30.56 | 30.56 | 108,144 | -0.43(-1.39%) |
Mar 27, 2014 | 31.10 | 31.43 | 30.80 | 30.99 | 95,923 | -0.35(-1.12%) |
Mar 26, 2014 | 31.88 | 31.88 | 31.10 | 31.34 | 111,576 | -0.37(-1.17%) |
Mar 25, 2014 | 31.74 | 31.79 | 31.62 | 31.71 | 76,775 | +0.13(+0.41%) |
Mar 24, 2014 | 31.14 | 31.79 | 31.14 | 31.58 | 103,995 | +0.40(+1.28%) |
Mar 21, 2014 | 31.47 | 31.48 | 31.10 | 31.18 | 90,518 | -0.28(-0.89%) |
Mar 20, 2014 | 31.25 | 31.64 | 31.12 | 31.46 | 89,807 | +0.27(+0.87%) |
Mar 19, 2014 | 31.77 | 31.77 | 31.10 | 31.19 | 79,777 | -0.49(-1.55%) |
Mar 18, 2014 | 31.55 | 31.82 | 31.39 | 31.68 | 105,325 | +0.09(+0.28%) |
Mar 17, 2014 | 31.58 | 31.82 | 31.41 | 31.59 | 74,296 | +0.08(+0.25%) |
Mar 14, 2014 | 31.21 | 31.83 | 31.09 | 31.51 | 109,598 | +0.22(+0.70%) |
Mar 13, 2014 | 31.53 | 31.76 | 31.12 | 31.29 | 87,571 | -0.12(-0.38%) |
Mar 12, 2014 | 31.16 | 31.66 | 31.08 | 31.41 | 380,299 | +0.23(+0.74%) |
Mar 11, 2014 | 31.61 | 31.93 | 31.01 | 31.18 | 152,798 | -0.47(-1.48%) |
Mar 10, 2014 | 32.89 | 32.89 | 31.50 | 31.65 | 174,755 | -1.28(-3.89%) |
Mar 07, 2014 | 33.41 | 33.45 | 32.80 | 32.93 | 190,820 | -0.45(-1.35%) |
Mar 06, 2014 | 33.46 | 33.55 | 32.90 | 33.38 | 140,519 | -0.10(-0.30%) |
Mar 05, 2014 | 33.39 | 33.63 | 33.18 | 33.48 | 114,671 | +0.03(+0.09%) |
Mar 04, 2014 | 32.27 | 33.87 | 32.27 | 33.45 | 0 | +1.18(+3.66%) |