Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 32.32 | 32.50 | 32.24 | 32.50 | 33,611 | +0.27(+0.84%) |
May 29, 2014 | 32.00 | 32.23 | 32.00 | 32.23 | 54,226 | +0.35(+1.10%) |
May 28, 2014 | 31.97 | 32.02 | 31.65 | 31.88 | 5,697 | -0.50(-1.54%) |
May 27, 2014 | 32.52 | 32.52 | 32.33 | 32.38 | 236,952 | +0.98(+3.12%) |
May 23, 2014 | 31.40 | 31.40 | 31.40 | 0 | +0.51(+1.65%) | |
May 22, 2014 | 30.70 | 30.89 | 30.70 | 30.89 | 7,864 | +0.35(+1.15%) |
May 21, 2014 | 30.47 | 30.77 | 30.46 | 30.54 | 8,720 | +0.73(+2.45%) |
May 20, 2014 | 29.69 | 29.91 | 29.69 | 29.81 | 7,077 | -0.40(-1.31%) |
May 19, 2014 | 29.91 | 30.31 | 29.91 | 30.20 | 4,920 | -0.18(-0.58%) |
May 16, 2014 | 30.40 | 30.59 | 30.37 | 30.38 | 21,083 | -0.58(-1.87%) |
May 15, 2014 | 30.99 | 30.99 | 30.90 | 30.96 | 110,918 | -0.32(-1.02%) |
May 14, 2014 | 31.54 | 31.55 | 31.27 | 31.28 | 500,341 | +0.01(+0.03%) |
May 13, 2014 | 31.19 | 31.27 | 31.17 | 31.27 | 33,592 | -0.01(-0.03%) |
May 12, 2014 | 31.20 | 31.41 | 31.20 | 31.28 | 93,187 | +1.78(+6.03%) |
May 09, 2014 | 29.70 | 30.15 | 29.50 | 29.50 | 207,469 | -0.79(-2.61%) |
May 08, 2014 | 30.29 | 30.29 | 30.29 | 30.29 | 75,900 | +0.04(+0.13%) |
May 07, 2014 | 30.25 | 30.25 | 29.95 | 30.25 | 249,674 | -0.69(-2.23%) |
May 06, 2014 | 30.84 | 31.15 | 30.75 | 30.94 | 5,219 | +0.04(+0.13%) |
May 05, 2014 | 30.96 | 30.96 | 30.67 | 30.90 | 3,723 | -0.05(-0.16%) |
May 02, 2014 | 30.83 | 31.23 | 30.75 | 30.95 | 113,414 | -0.10(-0.32%) |
May 01, 2014 | 31.12 | 31.17 | 31.05 | 31.05 | 74,119 | +0.36(+1.17%) |
Apr 30, 2014 | 30.32 | 30.69 | 30.32 | 30.69 | 240,957 | +0.54(+1.79%) |
Apr 29, 2014 | 30.24 | 30.24 | 30.15 | 30.15 | 859 | +0.07(+0.23%) |
Apr 28, 2014 | 30.09 | 30.15 | 29.86 | 30.08 | 3,488 | -0.50(-1.64%) |
Apr 25, 2014 | 30.30 | 30.58 | 30.22 | 30.58 | 12,410 | +0.26(+0.86%) |
Apr 24, 2014 | 30.23 | 30.33 | 30.23 | 30.32 | 2,904 | +0.00(+0.00%) |
Apr 23, 2014 | 30.15 | 30.32 | 30.15 | 30.32 | 4,341 | +0.65(+2.19%) |
Apr 22, 2014 | 29.85 | 29.85 | 29.67 | 29.67 | 4,100 | +0.49(+1.68%) |
Apr 21, 2014 | 29.04 | 29.22 | 29.04 | 29.18 | 126,938 | -0.15(-0.51%) |
Apr 17, 2014 | 29.33 | 29.33 | 29.33 | 0 | -0.59(-1.97%) | |
Apr 16, 2014 | 29.75 | 29.92 | 29.75 | 29.92 | 435,751 | +1.58(+5.58%) |
Apr 15, 2014 | 28.29 | 28.34 | 28.18 | 28.34 | 18,073 | -0.70(-2.41%) |
Apr 14, 2014 | 28.93 | 29.04 | 28.93 | 29.04 | 5,687 | -0.18(-0.62%) |
Apr 11, 2014 | 29.30 | 29.33 | 29.14 | 29.22 | 0 | -0.98(-3.25%) |
Apr 10, 2014 | 30.43 | 30.44 | 30.15 | 30.20 | 9,723 | +0.68(+2.30%) |
Apr 09, 2014 | 29.41 | 29.52 | 29.41 | 29.52 | 1,268 | -0.10(-0.34%) |
Apr 08, 2014 | 29.66 | 29.66 | 29.42 | 29.62 | 2,984 | -1.13(-3.67%) |
Apr 07, 2014 | 30.75 | 30.75 | 30.75 | 30.75 | 329 | -0.83(-2.63%) |
Apr 04, 2014 | 31.68 | 31.70 | 31.58 | 31.58 | 0 | -0.01(-0.03%) |
Apr 03, 2014 | 31.59 | 31.59 | 31.59 | 31.59 | 272 | +0.01(+0.03%) |
Apr 02, 2014 | 31.50 | 31.58 | 31.50 | 31.58 | 262 | -0.05(-0.16%) |
Apr 01, 2014 | 31.66 | 31.70 | 31.63 | 31.63 | 5,641 | -0.40(-1.25%) |
Mar 31, 2014 | 31.93 | 32.03 | 31.93 | 32.03 | 1,076 | -0.56(-1.72%) |
Mar 28, 2014 | 32.65 | 32.68 | 32.56 | 32.59 | 0 | -0.78(-2.34%) |
Mar 27, 2014 | 33.37 | 33.37 | 33.37 | 33.37 | 241 | +0.17(+0.51%) |
Mar 26, 2014 | 32.97 | 33.20 | 32.97 | 33.20 | 1,664 | +1.60(+5.06%) |
Mar 25, 2014 | 31.44 | 31.60 | 31.44 | 31.60 | 375 | +0.27(+0.86%) |
Mar 24, 2014 | 31.09 | 31.33 | 30.94 | 31.33 | 1,268 | +0.30(+0.97%) |
Mar 21, 2014 | 31.03 | 31.03 | 31.03 | 31.03 | 168 | +0.14(+0.45%) |
Mar 20, 2014 | 30.89 | 30.89 | 30.89 | 30.89 | 1,157 | -1.39(-4.31%) |
Mar 19, 2014 | 32.43 | 32.43 | 32.20 | 32.28 | 8,187 | -0.70(-2.12%) |
Mar 18, 2014 | 32.83 | 32.98 | 32.83 | 32.98 | 1,118 | +1.44(+4.57%) |
Mar 14, 2014 | 31.54 | 31.54 | 31.54 | 88 | -0.97(-2.98%) | |
Mar 13, 2014 | 32.86 | 32.86 | 32.51 | 32.51 | 2,809 | -0.69(-2.08%) |
Mar 12, 2014 | 33.03 | 33.20 | 33.03 | 33.20 | 1,545 | -0.88(-2.58%) |
Mar 11, 2014 | 34.09 | 34.09 | 34.08 | 34.08 | 630 | +0.13(+0.38%) |
Mar 07, 2014 | 33.95 | 33.95 | 33.95 | 179 | -0.37(-1.08%) | |
Mar 06, 2014 | 34.32 | 34.32 | 34.32 | 34.32 | 273 | +0.21(+0.62%) |
Mar 05, 2014 | 33.97 | 34.11 | 33.93 | 34.11 | 1,499 | +0.41(+1.22%) |
Mar 04, 2014 | 33.73 | 33.74 | 33.58 | 33.70 | 3,062 | +0.21(+0.63%) |