Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 31.98 | 32.07 | 31.45 | 31.73 | 2,326,407 | -0.34(-1.07%) |
May 29, 2014 | 31.66 | 32.45 | 31.54 | 32.08 | 2,593,562 | +0.47(+1.49%) |
May 28, 2014 | 31.70 | 31.91 | 31.48 | 31.61 | 886,782 | +0.00(+0.00%) |
May 27, 2014 | 31.43 | 31.64 | 31.33 | 31.61 | 1,524,611 | +0.31(+1.00%) |
May 23, 2014 | 31.08 | 31.29 | 31.29 | 31.29 | 925,558 | +0.21(+0.68%) |
May 22, 2014 | 30.97 | 31.26 | 30.96 | 31.08 | 250,346 | +0.15(+0.49%) |
May 21, 2014 | 31.04 | 31.26 | 30.86 | 30.93 | 610,412 | +0.04(+0.13%) |
May 20, 2014 | 31.59 | 31.64 | 30.79 | 30.89 | 736,887 | -0.79(-2.50%) |
May 19, 2014 | 31.67 | 32.08 | 31.57 | 31.68 | 970,587 | +0.00(+0.00%) |
May 16, 2014 | 31.71 | 31.80 | 31.38 | 31.68 | 996,017 | +0.01(+0.03%) |
May 15, 2014 | 32.23 | 32.42 | 31.38 | 31.67 | 931,111 | -0.67(-2.09%) |
May 14, 2014 | 32.84 | 33.05 | 32.25 | 32.35 | 631,459 | -0.48(-1.46%) |
May 13, 2014 | 32.96 | 33.34 | 32.78 | 32.83 | 1,379,071 | -0.12(-0.36%) |
May 12, 2014 | 32.65 | 33.11 | 32.52 | 32.95 | 962,293 | +0.56(+1.72%) |
May 09, 2014 | 32.47 | 32.88 | 32.19 | 32.39 | 839,666 | -0.09(-0.27%) |
May 08, 2014 | 32.38 | 32.91 | 32.28 | 32.48 | 914,029 | +0.06(+0.18%) |
May 07, 2014 | 32.47 | 32.80 | 32.12 | 32.42 | 1,655,617 | +0.09(+0.27%) |
May 06, 2014 | 32.64 | 32.88 | 32.30 | 32.33 | 1,493,141 | -0.36(-1.11%) |
May 05, 2014 | 32.08 | 32.81 | 31.95 | 32.69 | 1,813,745 | +0.72(+2.26%) |
May 02, 2014 | 31.32 | 32.07 | 30.54 | 31.97 | 2,857,208 | +2.21(+7.43%) |
May 01, 2014 | 29.34 | 29.94 | 29.06 | 29.76 | 1,624,509 | +0.39(+1.33%) |
Apr 30, 2014 | 28.76 | 29.42 | 28.74 | 29.37 | 1,160,602 | +0.61(+2.11%) |
Apr 29, 2014 | 28.77 | 29.12 | 28.64 | 28.76 | 790,804 | +0.07(+0.24%) |
Apr 28, 2014 | 28.82 | 29.01 | 28.27 | 28.69 | 718,826 | -0.06(-0.20%) |
Apr 25, 2014 | 29.43 | 29.52 | 28.69 | 28.75 | 740,352 | -0.75(-2.55%) |
Apr 24, 2014 | 29.34 | 29.69 | 28.80 | 29.50 | 1,599,389 | +0.29(+1.00%) |
Apr 23, 2014 | 29.03 | 29.32 | 28.84 | 29.21 | 837,229 | +0.31(+1.08%) |
Apr 22, 2014 | 28.66 | 29.08 | 28.61 | 28.90 | 1,262,195 | +0.32(+1.13%) |
Apr 21, 2014 | 28.53 | 28.78 | 28.39 | 28.57 | 742,674 | +0.07(+0.24%) |
Apr 17, 2014 | 28.29 | 28.51 | 28.51 | 28.51 | 929,648 | +0.17(+0.59%) |
Apr 16, 2014 | 28.19 | 28.34 | 27.74 | 28.34 | 1,293,153 | +0.37(+1.33%) |
Apr 15, 2014 | 27.33 | 28.06 | 27.14 | 27.97 | 1,700,988 | +0.85(+3.14%) |
Apr 14, 2014 | 26.93 | 27.18 | 26.88 | 27.12 | 1,424,898 | +0.39(+1.46%) |
Apr 11, 2014 | 26.68 | 26.91 | 26.40 | 26.73 | 2,068,918 | -0.13(-0.47%) |
Apr 10, 2014 | 27.47 | 27.52 | 26.69 | 26.85 | 1,378,948 | -0.48(-1.75%) |
Apr 09, 2014 | 26.77 | 27.37 | 26.61 | 27.33 | 1,251,877 | +0.66(+2.49%) |
Apr 08, 2014 | 26.02 | 26.68 | 25.81 | 26.67 | 1,707,483 | +0.63(+2.40%) |
Apr 07, 2014 | 27.24 | 27.39 | 25.85 | 26.04 | 1,762,899 | -1.39(-5.06%) |
Apr 04, 2014 | 27.98 | 28.08 | 27.17 | 27.43 | 1,622,060 | -0.49(-1.75%) |
Apr 03, 2014 | 28.05 | 28.11 | 27.70 | 27.92 | 1,807,912 | -0.01(-0.04%) |
Apr 02, 2014 | 28.10 | 28.31 | 27.90 | 27.93 | 1,468,176 | -0.12(-0.42%) |
Apr 01, 2014 | 27.81 | 28.18 | 27.79 | 28.05 | 1,866,382 | +0.48(+1.74%) |
Mar 31, 2014 | 27.04 | 27.73 | 27.01 | 27.57 | 1,114,981 | +0.68(+2.55%) |
Mar 28, 2014 | 26.77 | 27.15 | 26.61 | 26.88 | 555,890 | +0.14(+0.51%) |
Mar 27, 2014 | 26.89 | 26.89 | 26.48 | 26.75 | 670,067 | -0.17(-0.62%) |
Mar 26, 2014 | 26.96 | 27.23 | 26.87 | 26.91 | 1,652,794 | +0.07(+0.26%) |
Mar 25, 2014 | 26.46 | 27.37 | 26.26 | 26.84 | 1,718,827 | -0.41(-1.51%) |
Mar 24, 2014 | 27.79 | 27.79 | 27.08 | 27.25 | 898,967 | -0.24(-0.89%) |
Mar 21, 2014 | 27.42 | 28.01 | 27.36 | 27.50 | 1,223,556 | +0.11(+0.39%) |
Mar 20, 2014 | 27.61 | 27.81 | 27.34 | 27.39 | 685,001 | -0.29(-1.06%) |
Mar 19, 2014 | 27.91 | 28.42 | 27.52 | 27.68 | 794,579 | -0.04(-0.14%) |
Mar 18, 2014 | 27.13 | 27.93 | 27.13 | 27.72 | 1,300,573 | +0.55(+2.02%) |
Mar 17, 2014 | 27.20 | 27.62 | 27.15 | 27.18 | 1,132,087 | +0.15(+0.54%) |
Mar 14, 2014 | 26.92 | 27.33 | 26.83 | 27.03 | 1,160,239 | +0.08(+0.29%) |
Mar 13, 2014 | 27.21 | 27.40 | 26.66 | 26.95 | 1,296,073 | -0.17(-0.61%) |
Mar 12, 2014 | 27.16 | 27.34 | 26.90 | 27.12 | 1,251,036 | -0.15(-0.54%) |
Mar 11, 2014 | 27.65 | 27.74 | 27.23 | 27.26 | 1,594,475 | -0.35(-1.27%) |
Mar 10, 2014 | 27.82 | 27.94 | 27.60 | 27.62 | 1,091,622 | -0.32(-1.16%) |
Mar 07, 2014 | 27.99 | 28.23 | 27.73 | 27.94 | 1,306,159 | +0.09(+0.32%) |
Mar 06, 2014 | 28.40 | 28.59 | 27.85 | 27.85 | 1,527,203 | -0.38(-1.35%) |
Mar 05, 2014 | 28.60 | 28.65 | 28.21 | 28.23 | 2,569,127 | -0.24(-0.86%) |
Mar 04, 2014 | 28.14 | 28.85 | 28.10 | 28.48 | 1,847,132 | +0.61(+2.18%) |