Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 31.45 | 31.55 | 31.34 | 31.34 | 175,299 | -0.11(-0.35%) |
May 29, 2014 | 31.54 | 31.66 | 31.25 | 31.45 | 160,212 | -0.18(-0.57%) |
May 28, 2014 | 31.49 | 31.74 | 31.20 | 31.63 | 237,739 | +0.04(+0.13%) |
May 27, 2014 | 31.63 | 31.79 | 31.51 | 31.59 | 203,234 | -0.03(-0.09%) |
May 26, 2014 | 31.78 | 31.78 | 31.45 | 31.62 | 48,974 | -0.23(-0.72%) |
May 23, 2014 | 31.60 | 31.94 | 31.55 | 31.85 | 258,793 | +0.18(+0.57%) |
May 22, 2014 | 31.16 | 31.70 | 31.01 | 31.67 | 132,009 | +0.63(+2.03%) |
May 21, 2014 | 30.81 | 31.09 | 30.81 | 31.04 | 316,581 | +0.19(+0.62%) |
May 20, 2014 | 30.80 | 30.97 | 30.59 | 30.85 | 85,162 | +0.05(+0.16%) |
May 16, 2014 | 30.80 | 30.80 | 30.80 | 0 | -0.13(-0.42%) | |
May 15, 2014 | 30.88 | 30.97 | 30.68 | 30.93 | 113,008 | -0.01(-0.03%) |
May 14, 2014 | 30.96 | 31.25 | 30.88 | 30.94 | 277,809 | -0.07(-0.23%) |
May 13, 2014 | 30.97 | 31.08 | 30.82 | 31.01 | 162,769 | -0.02(-0.06%) |
May 12, 2014 | 30.43 | 31.09 | 30.43 | 31.03 | 484,629 | +0.62(+2.04%) |
May 09, 2014 | 30.44 | 30.55 | 30.30 | 30.41 | 286,590 | -0.14(-0.46%) |
May 08, 2014 | 30.98 | 31.11 | 30.35 | 30.55 | 243,373 | -0.37(-1.20%) |
May 07, 2014 | 30.44 | 31.04 | 30.22 | 30.92 | 536,630 | +0.81(+2.69%) |
May 06, 2014 | 30.11 | 30.22 | 29.91 | 30.11 | 163,177 | +0.00(+0.00%) |
May 05, 2014 | 30.30 | 30.42 | 30.10 | 30.11 | 168,326 | -0.19(-0.63%) |
May 02, 2014 | 29.78 | 30.36 | 29.78 | 30.30 | 198,440 | +0.56(+1.88%) |
May 01, 2014 | 29.26 | 29.88 | 29.23 | 29.74 | 301,533 | +0.48(+1.64%) |
Apr 30, 2014 | 29.05 | 29.34 | 29.00 | 29.26 | 349,036 | +0.25(+0.86%) |
Apr 29, 2014 | 28.88 | 29.06 | 28.88 | 29.01 | 163,501 | +0.00(+0.00%) |
Apr 28, 2014 | 28.99 | 29.13 | 28.93 | 29.01 | 186,443 | +0.03(+0.10%) |
Apr 25, 2014 | 29.12 | 29.12 | 28.93 | 28.98 | 176,996 | -0.14(-0.48%) |
Apr 24, 2014 | 29.08 | 29.30 | 28.99 | 29.12 | 413,985 | -0.04(-0.14%) |
Apr 23, 2014 | 29.36 | 29.50 | 29.11 | 29.16 | 217,645 | -0.17(-0.58%) |
Apr 22, 2014 | 28.64 | 29.35 | 28.60 | 29.33 | 315,172 | +0.64(+2.23%) |
Apr 21, 2014 | 28.28 | 28.76 | 28.22 | 28.69 | 328,784 | +0.47(+1.67%) |
Apr 17, 2014 | 28.22 | 28.22 | 28.22 | 0 | +0.38(+1.36%) | |
Apr 16, 2014 | 27.71 | 27.93 | 27.66 | 27.84 | 295,495 | +0.06(+0.22%) |
Apr 15, 2014 | 27.87 | 27.97 | 27.64 | 27.78 | 380,161 | -0.24(-0.86%) |
Apr 14, 2014 | 28.10 | 28.25 | 27.94 | 28.02 | 135,465 | -0.10(-0.36%) |
Apr 11, 2014 | 28.19 | 28.36 | 27.83 | 28.12 | 214,636 | -0.19(-0.67%) |
Apr 10, 2014 | 28.21 | 28.43 | 28.05 | 28.31 | 221,664 | +0.02(+0.07%) |
Apr 09, 2014 | 28.45 | 28.62 | 28.29 | 28.29 | 257,721 | -0.16(-0.56%) |
Apr 08, 2014 | 28.19 | 28.53 | 28.19 | 28.45 | 165,597 | +0.11(+0.39%) |
Apr 07, 2014 | 28.47 | 28.55 | 28.00 | 28.34 | 226,314 | -0.23(-0.81%) |
Apr 04, 2014 | 28.58 | 28.75 | 28.42 | 28.57 | 110,830 | -0.08(-0.28%) |
Apr 03, 2014 | 28.68 | 28.79 | 28.53 | 28.65 | 176,158 | -0.09(-0.31%) |
Apr 02, 2014 | 28.46 | 28.76 | 28.31 | 28.74 | 160,075 | +0.27(+0.95%) |
Apr 01, 2014 | 28.55 | 28.72 | 28.35 | 28.47 | 138,994 | -0.20(-0.70%) |
Mar 31, 2014 | 28.50 | 28.77 | 28.49 | 28.67 | 242,783 | +0.16(+0.56%) |
Mar 28, 2014 | 28.28 | 28.54 | 28.15 | 28.51 | 174,431 | +0.22(+0.78%) |
Mar 27, 2014 | 28.39 | 28.39 | 27.98 | 28.29 | 260,072 | -0.35(-1.22%) |
Mar 26, 2014 | 28.67 | 28.79 | 28.50 | 28.64 | 152,090 | -0.10(-0.35%) |
Mar 25, 2014 | 28.45 | 28.77 | 28.43 | 28.74 | 248,104 | +0.06(+0.21%) |
Mar 24, 2014 | 28.70 | 28.74 | 28.42 | 28.68 | 189,543 | +0.18(+0.63%) |
Mar 21, 2014 | 28.48 | 28.73 | 28.41 | 28.50 | 399,569 | +0.15(+0.53%) |
Mar 20, 2014 | 28.00 | 28.36 | 27.80 | 28.35 | 183,729 | +0.23(+0.82%) |
Mar 19, 2014 | 28.07 | 28.38 | 27.93 | 28.12 | 161,687 | +0.20(+0.72%) |
Mar 18, 2014 | 28.00 | 28.14 | 27.83 | 27.92 | 293,842 | -0.02(-0.07%) |
Mar 17, 2014 | 28.25 | 28.29 | 27.93 | 27.94 | 257,211 | -0.23(-0.82%) |
Mar 14, 2014 | 28.24 | 28.31 | 28.10 | 28.17 | 245,101 | -0.14(-0.49%) |
Mar 13, 2014 | 28.30 | 28.38 | 28.16 | 28.31 | 171,037 | +0.04(+0.14%) |
Mar 12, 2014 | 28.30 | 28.38 | 28.23 | 28.27 | 204,365 | -0.08(-0.28%) |
Mar 11, 2014 | 28.27 | 28.41 | 28.25 | 28.35 | 208,970 | +0.08(+0.28%) |
Mar 10, 2014 | 28.37 | 28.50 | 28.15 | 28.27 | 164,901 | -0.04(-0.14%) |
Mar 07, 2014 | 28.31 | 28.46 | 28.16 | 28.31 | 200,077 | +0.01(+0.04%) |
Mar 06, 2014 | 28.50 | 28.50 | 28.08 | 28.30 | 244,308 | -0.15(-0.53%) |
Mar 05, 2014 | 27.70 | 28.82 | 27.57 | 28.45 | 806,947 | +1.28(+4.71%) |
Mar 04, 2014 | 27.06 | 27.29 | 26.71 | 27.17 | 241,146 | +0.13(+0.48%) |