Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 28.10 | 28.10 | 27.45 | 27.57 | 70,414 | -0.40(-1.43%) |
May 29, 2014 | 28.22 | 28.22 | 27.67 | 27.97 | 54,543 | +0.01(+0.04%) |
May 28, 2014 | 28.38 | 28.38 | 27.86 | 27.96 | 82,961 | -0.29(-1.03%) |
May 27, 2014 | 28.17 | 28.89 | 28.17 | 28.25 | 203,320 | +0.50(+1.80%) |
May 23, 2014 | 27.13 | 27.75 | 27.75 | 27.75 | 79,800 | +0.68(+2.51%) |
May 22, 2014 | 26.98 | 27.24 | 26.94 | 27.07 | 33,653 | +0.05(+0.19%) |
May 21, 2014 | 27.45 | 27.56 | 26.10 | 27.02 | 42,078 | -0.37(-1.35%) |
May 20, 2014 | 27.51 | 27.67 | 27.01 | 27.39 | 67,420 | -0.11(-0.40%) |
May 19, 2014 | 27.60 | 27.98 | 27.25 | 27.50 | 82,791 | -0.27(-0.97%) |
May 16, 2014 | 27.72 | 27.91 | 27.34 | 27.77 | 53,619 | +0.00(+0.00%) |
May 15, 2014 | 27.41 | 28.00 | 26.76 | 27.77 | 136,757 | +0.14(+0.51%) |
May 14, 2014 | 28.21 | 28.21 | 27.46 | 27.63 | 79,392 | -0.59(-2.09%) |
May 13, 2014 | 28.70 | 28.76 | 28.11 | 28.22 | 85,060 | -0.47(-1.64%) |
May 12, 2014 | 28.07 | 29.11 | 28.07 | 28.69 | 137,423 | +0.73(+2.61%) |
May 09, 2014 | 27.24 | 28.41 | 27.24 | 27.96 | 179,234 | +0.53(+1.93%) |
May 08, 2014 | 28.23 | 28.35 | 27.32 | 27.43 | 154,098 | -0.93(-3.28%) |
May 07, 2014 | 29.04 | 29.04 | 28.14 | 28.36 | 107,057 | -0.73(-2.51%) |
May 06, 2014 | 29.86 | 29.86 | 28.85 | 29.09 | 72,035 | -0.81(-2.71%) |
May 05, 2014 | 30.00 | 30.14 | 29.72 | 29.90 | 86,643 | -0.35(-1.16%) |
May 02, 2014 | 30.47 | 31.17 | 30.17 | 30.25 | 93,640 | -0.05(-0.17%) |
May 01, 2014 | 30.11 | 30.46 | 29.67 | 30.30 | 87,256 | +0.29(+0.97%) |
Apr 30, 2014 | 30.64 | 30.69 | 29.86 | 30.01 | 179,687 | -0.81(-2.63%) |
Apr 29, 2014 | 31.16 | 31.17 | 30.51 | 30.82 | 87,116 | -0.17(-0.55%) |
Apr 28, 2014 | 31.58 | 31.86 | 30.69 | 30.99 | 107,873 | -0.39(-1.24%) |
Apr 25, 2014 | 31.80 | 32.11 | 31.34 | 31.38 | 144,745 | -0.64(-2.00%) |
Apr 24, 2014 | 32.13 | 32.31 | 31.66 | 32.02 | 70,004 | +0.07(+0.22%) |
Apr 23, 2014 | 32.18 | 32.45 | 31.91 | 31.95 | 45,872 | -0.54(-1.66%) |
Apr 22, 2014 | 32.36 | 32.88 | 32.17 | 32.49 | 42,795 | +0.10(+0.31%) |
Apr 21, 2014 | 32.00 | 32.62 | 32.00 | 32.39 | 39,080 | +0.41(+1.28%) |
Apr 17, 2014 | 32.26 | 31.98 | 31.98 | 31.98 | 122,100 | -0.28(-0.87%) |
Apr 16, 2014 | 32.60 | 32.75 | 32.06 | 32.26 | 24,805 | -0.04(-0.12%) |
Apr 15, 2014 | 32.29 | 32.37 | 31.84 | 32.30 | 72,905 | +0.06(+0.19%) |
Apr 14, 2014 | 32.36 | 32.39 | 31.89 | 32.24 | 51,271 | +0.09(+0.28%) |
Apr 11, 2014 | 32.13 | 32.50 | 31.52 | 32.15 | 69,802 | -0.05(-0.16%) |
Apr 10, 2014 | 32.46 | 32.52 | 31.79 | 32.20 | 116,024 | -0.42(-1.29%) |
Apr 09, 2014 | 32.69 | 33.18 | 32.35 | 32.62 | 95,121 | -0.32(-0.97%) |
Apr 08, 2014 | 33.02 | 33.63 | 32.27 | 32.94 | 57,332 | -0.06(-0.18%) |
Apr 07, 2014 | 33.57 | 33.94 | 32.37 | 33.00 | 90,074 | -0.72(-2.14%) |
Apr 04, 2014 | 34.25 | 34.54 | 33.21 | 33.72 | 74,779 | -0.32(-0.94%) |
Apr 03, 2014 | 34.90 | 34.90 | 33.96 | 34.04 | 67,298 | -0.84(-2.41%) |
Apr 02, 2014 | 34.52 | 35.36 | 34.08 | 34.88 | 130,443 | +0.34(+0.98%) |
Apr 01, 2014 | 33.62 | 34.75 | 33.59 | 34.54 | 145,868 | +0.88(+2.61%) |
Mar 31, 2014 | 33.47 | 34.12 | 33.47 | 33.66 | 110,410 | +0.34(+1.02%) |
Mar 28, 2014 | 32.70 | 33.68 | 32.70 | 33.32 | 51,052 | +0.52(+1.59%) |
Mar 27, 2014 | 32.33 | 33.02 | 32.19 | 32.80 | 50,288 | +0.48(+1.49%) |
Mar 26, 2014 | 33.25 | 33.70 | 32.21 | 32.32 | 78,614 | -0.79(-2.39%) |
Mar 25, 2014 | 32.69 | 33.39 | 32.69 | 33.11 | 71,428 | +0.53(+1.63%) |
Mar 24, 2014 | 32.30 | 32.74 | 32.25 | 32.58 | 55,312 | -0.32(-0.97%) |
Mar 21, 2014 | 33.18 | 33.58 | 32.66 | 32.90 | 63,207 | -0.01(-0.03%) |
Mar 20, 2014 | 32.13 | 33.24 | 32.13 | 32.91 | 96,573 | +0.67(+2.08%) |
Mar 19, 2014 | 32.57 | 32.89 | 31.93 | 32.24 | 53,576 | -0.22(-0.68%) |
Mar 18, 2014 | 32.70 | 32.93 | 32.25 | 32.46 | 90,573 | -0.16(-0.49%) |
Mar 17, 2014 | 32.72 | 33.00 | 32.53 | 32.62 | 49,862 | +0.11(+0.34%) |
Mar 14, 2014 | 32.20 | 32.94 | 32.17 | 32.51 | 82,183 | +0.19(+0.59%) |
Mar 13, 2014 | 32.43 | 32.78 | 32.06 | 32.32 | 101,433 | -0.10(-0.31%) |
Mar 12, 2014 | 32.07 | 32.62 | 31.99 | 32.42 | 65,182 | +0.02(+0.06%) |
Mar 11, 2014 | 32.72 | 32.72 | 31.93 | 32.40 | 77,832 | -0.14(-0.43%) |
Mar 10, 2014 | 32.10 | 32.88 | 31.96 | 32.54 | 64,438 | +0.27(+0.84%) |
Mar 07, 2014 | 32.50 | 32.50 | 31.95 | 32.27 | 77,478 | +0.06(+0.19%) |
Mar 06, 2014 | 32.40 | 32.55 | 31.92 | 32.21 | 45,586 | -0.21(-0.65%) |
Mar 05, 2014 | 32.56 | 32.69 | 32.07 | 32.42 | 72,632 | -0.28(-0.86%) |
Mar 04, 2014 | 31.92 | 32.84 | 31.71 | 32.70 | 152,430 | +1.06(+3.35%) |