Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 31.87 | 32.31 | 31.63 | 32.27 | 364,629 | +0.43(+1.35%) |
May 29, 2014 | 31.47 | 31.85 | 31.11 | 31.84 | 210,765 | +0.40(+1.27%) |
May 28, 2014 | 31.24 | 31.83 | 31.13 | 31.44 | 237,287 | +0.16(+0.51%) |
May 27, 2014 | 30.91 | 31.38 | 30.73 | 31.28 | 378,834 | +0.62(+2.02%) |
May 23, 2014 | 30.02 | 30.66 | 30.66 | 30.66 | 365,300 | +0.81(+2.71%) |
May 22, 2014 | 29.38 | 29.92 | 29.26 | 29.85 | 290,649 | +0.55(+1.88%) |
May 21, 2014 | 29.54 | 30.00 | 28.59 | 29.30 | 620,670 | -0.13(-0.44%) |
May 20, 2014 | 29.88 | 29.88 | 29.05 | 29.43 | 482,102 | -0.52(-1.74%) |
May 19, 2014 | 29.83 | 30.22 | 29.63 | 29.95 | 216,707 | +0.02(+0.07%) |
May 16, 2014 | 29.51 | 29.93 | 29.25 | 29.93 | 286,181 | +0.35(+1.18%) |
May 15, 2014 | 29.51 | 29.76 | 28.83 | 29.58 | 422,055 | -0.11(-0.37%) |
May 14, 2014 | 31.42 | 31.53 | 29.68 | 29.69 | 465,444 | -1.76(-5.60%) |
May 13, 2014 | 31.39 | 31.54 | 30.83 | 31.45 | 463,228 | +0.06(+0.19%) |
May 12, 2014 | 30.98 | 31.94 | 30.88 | 31.39 | 288,887 | +0.57(+1.85%) |
May 09, 2014 | 30.37 | 30.84 | 29.90 | 30.82 | 240,285 | +0.30(+0.98%) |
May 08, 2014 | 30.43 | 31.22 | 30.13 | 30.52 | 455,525 | -0.03(-0.10%) |
May 07, 2014 | 30.21 | 30.56 | 29.24 | 30.55 | 535,742 | +0.30(+0.99%) |
May 06, 2014 | 30.93 | 30.93 | 29.46 | 30.25 | 536,551 | -0.69(-2.23%) |
May 05, 2014 | 31.19 | 31.19 | 30.03 | 30.94 | 757,459 | -0.42(-1.34%) |
May 02, 2014 | 30.93 | 31.46 | 29.93 | 31.36 | 829,299 | +0.23(+0.74%) |
May 01, 2014 | 34.14 | 34.90 | 30.76 | 31.13 | 1,409,945 | -3.17(-9.24%) |
Apr 30, 2014 | 33.31 | 34.47 | 32.89 | 34.30 | 423,833 | +0.94(+2.82%) |
Apr 29, 2014 | 33.52 | 34.04 | 33.27 | 33.36 | 125,496 | +0.09(+0.27%) |
Apr 28, 2014 | 33.58 | 33.91 | 32.55 | 33.27 | 199,173 | -0.19(-0.57%) |
Apr 25, 2014 | 33.29 | 33.62 | 32.91 | 33.46 | 213,552 | +0.06(+0.18%) |
Apr 24, 2014 | 33.85 | 33.90 | 33.21 | 33.40 | 163,809 | -0.19(-0.57%) |
Apr 23, 2014 | 33.53 | 34.05 | 33.41 | 33.59 | 223,455 | -0.05(-0.15%) |
Apr 22, 2014 | 33.05 | 33.94 | 32.92 | 33.64 | 222,040 | +0.61(+1.85%) |
Apr 21, 2014 | 33.52 | 33.52 | 32.96 | 33.03 | 189,265 | -0.35(-1.05%) |
Apr 17, 2014 | 32.01 | 33.38 | 33.38 | 33.38 | 185,200 | +1.12(+3.47%) |
Apr 16, 2014 | 32.41 | 32.45 | 31.86 | 32.26 | 230,422 | +0.06(+0.19%) |
Apr 15, 2014 | 32.11 | 32.30 | 31.42 | 32.20 | 245,462 | +0.19(+0.59%) |
Apr 14, 2014 | 32.27 | 32.27 | 31.81 | 32.01 | 294,971 | +0.08(+0.25%) |
Apr 11, 2014 | 32.62 | 32.76 | 31.83 | 31.93 | 328,770 | -0.93(-2.83%) |
Apr 10, 2014 | 33.43 | 33.43 | 32.67 | 32.86 | 409,818 | -0.55(-1.65%) |
Apr 09, 2014 | 33.57 | 33.57 | 32.95 | 33.41 | 216,840 | +0.03(+0.09%) |
Apr 08, 2014 | 33.48 | 34.00 | 33.15 | 33.38 | 364,447 | +0.04(+0.12%) |
Apr 07, 2014 | 33.03 | 33.57 | 32.76 | 33.34 | 525,772 | +0.25(+0.76%) |
Apr 04, 2014 | 34.20 | 34.50 | 32.86 | 33.09 | 418,356 | -0.86(-2.53%) |
Apr 03, 2014 | 34.10 | 34.16 | 33.61 | 33.95 | 287,945 | -0.20(-0.59%) |
Apr 02, 2014 | 34.31 | 34.46 | 33.67 | 34.15 | 419,353 | -0.11(-0.32%) |
Apr 01, 2014 | 33.35 | 34.29 | 33.23 | 34.26 | 444,239 | +0.92(+2.76%) |
Mar 31, 2014 | 32.95 | 33.39 | 32.65 | 33.34 | 305,968 | +0.58(+1.77%) |
Mar 28, 2014 | 32.62 | 32.81 | 32.42 | 32.76 | 258,937 | +0.22(+0.68%) |
Mar 27, 2014 | 32.48 | 32.66 | 32.15 | 32.54 | 341,777 | +0.06(+0.18%) |
Mar 26, 2014 | 33.99 | 34.01 | 32.42 | 32.48 | 421,490 | -1.22(-3.62%) |
Mar 25, 2014 | 33.30 | 33.74 | 33.00 | 33.70 | 434,573 | +0.49(+1.48%) |
Mar 24, 2014 | 33.14 | 33.39 | 32.59 | 33.21 | 544,965 | +0.14(+0.42%) |
Mar 21, 2014 | 32.89 | 33.68 | 32.65 | 33.07 | 824,609 | +0.57(+1.75%) |
Mar 20, 2014 | 32.20 | 33.04 | 31.58 | 32.50 | 462,998 | +0.12(+0.37%) |
Mar 19, 2014 | 31.24 | 32.40 | 31.21 | 32.38 | 580,926 | +1.00(+3.19%) |
Mar 18, 2014 | 30.43 | 31.44 | 30.26 | 31.38 | 421,192 | +1.02(+3.36%) |
Mar 17, 2014 | 29.80 | 30.39 | 29.74 | 30.36 | 395,067 | +0.69(+2.33%) |
Mar 14, 2014 | 29.28 | 29.87 | 29.28 | 29.67 | 396,146 | +0.32(+1.09%) |
Mar 13, 2014 | 30.07 | 30.15 | 29.10 | 29.35 | 323,419 | -0.74(-2.46%) |
Mar 12, 2014 | 30.14 | 30.35 | 29.67 | 30.09 | 345,369 | -0.14(-0.46%) |
Mar 11, 2014 | 30.37 | 30.70 | 30.03 | 30.23 | 412,975 | -0.12(-0.40%) |
Mar 10, 2014 | 30.26 | 30.71 | 29.64 | 30.35 | 396,192 | +0.07(+0.23%) |
Mar 07, 2014 | 30.43 | 30.65 | 30.19 | 30.28 | 318,814 | +0.18(+0.60%) |
Mar 06, 2014 | 29.67 | 30.22 | 29.62 | 30.10 | 258,960 | +0.57(+1.93%) |
Mar 05, 2014 | 29.61 | 29.72 | 29.19 | 29.53 | 247,071 | -0.05(-0.17%) |
Mar 04, 2014 | 29.36 | 29.80 | 29.28 | 29.58 | 350,765 | +0.58(+2.00%) |