Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 30.39 | 30.39 | 30.00 | 30.04 | 81,355 | -0.26(-0.86%) |
May 29, 2014 | 30.21 | 30.83 | 30.06 | 30.30 | 78,463 | +0.35(+1.17%) |
May 28, 2014 | 30.18 | 30.30 | 29.75 | 29.95 | 42,020 | -0.35(-1.16%) |
May 27, 2014 | 30.09 | 30.54 | 30.00 | 30.30 | 42,039 | +0.33(+1.10%) |
May 23, 2014 | 29.69 | 29.97 | 29.97 | 29.97 | 26,400 | +0.18(+0.60%) |
May 22, 2014 | 29.12 | 29.79 | 29.12 | 29.79 | 14,640 | +0.78(+2.69%) |
May 21, 2014 | 28.84 | 29.11 | 28.43 | 29.01 | 41,786 | +0.11(+0.38%) |
May 20, 2014 | 29.20 | 29.20 | 28.51 | 28.90 | 55,692 | -0.46(-1.57%) |
May 19, 2014 | 29.32 | 29.61 | 29.04 | 29.36 | 19,535 | -0.11(-0.37%) |
May 16, 2014 | 29.45 | 29.70 | 28.93 | 29.47 | 28,612 | -0.05(-0.17%) |
May 15, 2014 | 29.90 | 30.01 | 29.10 | 29.52 | 48,733 | -0.44(-1.47%) |
May 14, 2014 | 30.52 | 30.80 | 29.82 | 29.96 | 68,354 | -0.59(-1.93%) |
May 13, 2014 | 31.08 | 31.14 | 30.48 | 30.55 | 92,181 | -0.59(-1.89%) |
May 12, 2014 | 30.55 | 31.21 | 30.50 | 31.14 | 32,315 | +0.74(+2.43%) |
May 09, 2014 | 29.90 | 30.46 | 29.84 | 30.40 | 29,853 | +0.40(+1.33%) |
May 08, 2014 | 30.45 | 30.92 | 29.93 | 30.00 | 39,174 | -0.45(-1.48%) |
May 07, 2014 | 30.34 | 30.55 | 30.25 | 30.45 | 31,623 | +0.15(+0.50%) |
May 06, 2014 | 30.39 | 30.84 | 30.15 | 30.30 | 55,396 | -0.18(-0.59%) |
May 05, 2014 | 30.50 | 31.10 | 30.25 | 30.48 | 43,521 | -0.30(-0.97%) |
May 02, 2014 | 30.34 | 30.98 | 30.31 | 30.78 | 49,912 | +0.57(+1.89%) |
May 01, 2014 | 30.64 | 30.64 | 30.00 | 30.21 | 59,232 | -0.48(-1.56%) |
Apr 30, 2014 | 30.25 | 30.86 | 30.00 | 30.69 | 43,696 | +0.34(+1.12%) |
Apr 29, 2014 | 30.76 | 30.76 | 30.01 | 30.35 | 60,649 | -0.22(-0.72%) |
Apr 28, 2014 | 30.12 | 30.61 | 29.92 | 30.57 | 45,261 | +0.52(+1.73%) |
Apr 25, 2014 | 31.45 | 31.45 | 29.72 | 30.05 | 156,901 | -1.80(-5.65%) |
Apr 24, 2014 | 32.00 | 32.08 | 31.66 | 31.85 | 45,816 | +0.03(+0.09%) |
Apr 23, 2014 | 31.72 | 32.59 | 31.65 | 31.82 | 54,475 | +0.11(+0.35%) |
Apr 22, 2014 | 32.17 | 32.40 | 31.54 | 31.71 | 23,994 | -0.49(-1.52%) |
Apr 21, 2014 | 31.72 | 32.50 | 31.65 | 32.20 | 19,790 | +0.46(+1.45%) |
Apr 17, 2014 | 31.14 | 31.74 | 31.74 | 31.74 | 40,000 | +0.53(+1.70%) |
Apr 16, 2014 | 31.32 | 31.36 | 30.69 | 31.21 | 28,116 | +0.19(+0.61%) |
Apr 15, 2014 | 31.28 | 31.28 | 30.51 | 31.02 | 56,555 | -0.10(-0.32%) |
Apr 14, 2014 | 31.22 | 31.76 | 30.77 | 31.12 | 48,747 | +0.18(+0.58%) |
Apr 11, 2014 | 30.62 | 31.27 | 30.62 | 30.94 | 39,089 | +0.19(+0.62%) |
Apr 10, 2014 | 31.20 | 31.45 | 30.33 | 30.75 | 52,019 | -0.45(-1.44%) |
Apr 09, 2014 | 31.04 | 31.41 | 30.53 | 31.20 | 29,931 | +0.36(+1.17%) |
Apr 08, 2014 | 29.80 | 31.48 | 29.80 | 30.84 | 68,949 | +1.14(+3.84%) |
Apr 07, 2014 | 30.21 | 30.21 | 29.56 | 29.70 | 44,834 | -0.73(-2.40%) |
Apr 04, 2014 | 30.65 | 30.73 | 30.28 | 30.43 | 75,182 | -0.10(-0.33%) |
Apr 03, 2014 | 30.10 | 30.62 | 29.31 | 30.53 | 60,166 | +0.31(+1.03%) |
Apr 02, 2014 | 30.28 | 30.56 | 29.94 | 30.22 | 42,289 | -0.06(-0.20%) |
Apr 01, 2014 | 30.13 | 30.61 | 29.95 | 30.28 | 48,294 | +0.14(+0.46%) |
Mar 31, 2014 | 29.11 | 30.59 | 28.72 | 30.14 | 98,883 | +1.29(+4.47%) |
Mar 28, 2014 | 28.93 | 29.35 | 28.67 | 28.85 | 88,479 | +0.20(+0.70%) |
Mar 27, 2014 | 28.79 | 28.80 | 28.28 | 28.65 | 103,898 | +0.12(+0.42%) |
Mar 26, 2014 | 29.51 | 29.68 | 28.44 | 28.53 | 61,332 | -0.85(-2.89%) |
Mar 25, 2014 | 29.35 | 29.75 | 29.12 | 29.38 | 95,460 | +0.04(+0.14%) |
Mar 24, 2014 | 30.42 | 30.42 | 29.20 | 29.34 | 67,827 | -1.08(-3.55%) |
Mar 21, 2014 | 30.50 | 30.70 | 30.25 | 30.42 | 87,414 | +0.01(+0.03%) |
Mar 20, 2014 | 30.47 | 30.82 | 30.17 | 30.41 | 44,159 | -0.23(-0.75%) |
Mar 19, 2014 | 32.00 | 32.00 | 30.57 | 30.64 | 75,173 | -0.71(-2.26%) |
Mar 18, 2014 | 30.58 | 32.06 | 30.32 | 31.35 | 101,257 | +0.90(+2.96%) |
Mar 17, 2014 | 31.54 | 31.75 | 30.23 | 30.45 | 84,070 | -1.13(-3.58%) |
Mar 14, 2014 | 31.50 | 31.75 | 31.40 | 31.58 | 76,660 | -0.82(-2.53%) |
Mar 13, 2014 | 33.40 | 33.41 | 31.73 | 32.40 | 121,125 | -1.29(-3.83%) |
Mar 12, 2014 | 33.64 | 34.39 | 33.60 | 33.69 | 47,345 | -0.31(-0.91%) |
Mar 11, 2014 | 34.96 | 34.96 | 33.48 | 34.00 | 47,751 | -0.81(-2.33%) |
Mar 10, 2014 | 34.58 | 34.85 | 33.90 | 34.81 | 31,009 | +0.19(+0.55%) |
Mar 07, 2014 | 34.46 | 34.65 | 34.12 | 34.62 | 36,361 | +0.28(+0.82%) |
Mar 06, 2014 | 32.57 | 34.65 | 32.52 | 34.34 | 121,219 | +2.04(+6.32%) |
Mar 05, 2014 | 32.86 | 32.86 | 31.92 | 32.30 | 28,624 | -0.51(-1.55%) |
Mar 04, 2014 | 32.98 | 33.92 | 32.75 | 32.81 | 67,690 | +0.10(+0.31%) |