Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 31.20 | 31.20 | 31.20 | 31.20 | 650 | +0.13(+0.42%) |
May 29, 2014 | 31.33 | 31.33 | 31.00 | 31.07 | 1,612 | -0.43(-1.37%) |
May 28, 2014 | 31.50 | 31.50 | 31.39 | 31.50 | 2,774 | -0.03(-0.10%) |
May 27, 2014 | 31.57 | 31.57 | 31.45 | 31.53 | 4,119 | -0.95(-2.94%) |
May 23, 2014 | 32.48 | 32.48 | 32.48 | 0 | +0.12(+0.38%) | |
May 22, 2014 | 32.16 | 32.36 | 32.16 | 32.36 | 1,580 | +0.75(+2.37%) |
May 21, 2014 | 31.68 | 31.68 | 31.61 | 31.61 | 8,306 | +0.47(+1.52%) |
May 20, 2014 | 31.23 | 31.23 | 31.00 | 31.14 | 7,412 | -0.45(-1.44%) |
May 19, 2014 | 31.59 | 31.59 | 31.59 | 31.59 | 425 | -0.38(-1.19%) |
May 16, 2014 | 31.97 | 31.97 | 31.97 | 31.97 | 548 | -0.02(-0.06%) |
May 15, 2014 | 32.35 | 32.35 | 31.97 | 31.99 | 15,565 | -0.01(-0.03%) |
May 14, 2014 | 32.13 | 32.17 | 31.99 | 32.00 | 19,838 | -2.40(-6.98%) |
May 13, 2014 | 33.75 | 34.40 | 33.75 | 34.40 | 30,476 | +1.79(+5.49%) |
May 12, 2014 | 32.74 | 32.74 | 32.44 | 32.61 | 2,931 | -0.48(-1.45%) |
May 09, 2014 | 33.09 | 33.09 | 33.09 | 33.09 | 1,137 | +0.48(+1.46%) |
May 08, 2014 | 32.84 | 32.99 | 32.62 | 32.62 | 1,972 | +0.09(+0.26%) |
May 07, 2014 | 32.41 | 32.53 | 32.21 | 32.53 | 2,858 | +0.13(+0.40%) |
May 06, 2014 | 32.29 | 32.40 | 32.20 | 32.40 | 1,644 | -0.11(-0.34%) |
May 05, 2014 | 32.54 | 32.54 | 32.28 | 32.51 | 1,962 | +0.03(+0.09%) |
May 02, 2014 | 32.49 | 32.62 | 32.40 | 32.48 | 1,835 | -0.18(-0.55%) |
May 01, 2014 | 32.80 | 32.85 | 32.66 | 32.66 | 1,836 | +0.37(+1.15%) |
Apr 30, 2014 | 32.08 | 32.29 | 32.08 | 32.29 | 1,821 | +0.58(+1.83%) |
Apr 29, 2014 | 31.87 | 31.87 | 31.71 | 31.71 | 972 | +0.00(+0.00%) |
Apr 28, 2014 | 31.59 | 31.71 | 31.58 | 31.71 | 12,677 | +0.60(+1.93%) |
Apr 25, 2014 | 31.20 | 31.20 | 31.11 | 31.11 | 2,767 | -0.06(-0.19%) |
Apr 24, 2014 | 31.35 | 31.35 | 31.06 | 31.17 | 8,666 | -0.13(-0.42%) |
Apr 23, 2014 | 31.39 | 31.44 | 31.30 | 31.30 | 4,082 | -0.07(-0.22%) |
Apr 22, 2014 | 31.07 | 31.37 | 31.07 | 31.37 | 964 | -0.11(-0.35%) |
Apr 21, 2014 | 31.43 | 31.50 | 31.37 | 31.48 | 6,527 | +0.25(+0.80%) |
Apr 17, 2014 | 31.23 | 31.23 | 31.23 | 0 | -0.48(-1.53%) | |
Apr 16, 2014 | 32.03 | 32.03 | 31.70 | 31.71 | 16,124 | +0.20(+0.65%) |
Apr 15, 2014 | 31.34 | 31.51 | 31.34 | 31.51 | 1,806 | -0.19(-0.62%) |
Apr 14, 2014 | 31.59 | 31.84 | 31.59 | 31.70 | 1,861 | +0.84(+2.74%) |
Apr 11, 2014 | 30.75 | 31.02 | 30.75 | 30.86 | 0 | +0.61(+2.02%) |
Apr 10, 2014 | 30.41 | 30.47 | 30.25 | 30.25 | 2,288 | -0.48(-1.56%) |
Apr 09, 2014 | 30.42 | 30.73 | 30.41 | 30.73 | 83,099 | +0.08(+0.26%) |
Apr 08, 2014 | 30.82 | 30.82 | 30.53 | 30.65 | 38,406 | +0.21(+0.69%) |
Apr 07, 2014 | 30.45 | 30.50 | 30.43 | 30.44 | 2,666 | -0.26(-0.85%) |
Apr 04, 2014 | 30.78 | 30.84 | 30.70 | 30.70 | 0 | -0.51(-1.63%) |
Apr 03, 2014 | 31.32 | 31.32 | 31.21 | 31.21 | 1,633 | -0.33(-1.05%) |
Apr 02, 2014 | 31.12 | 31.55 | 31.12 | 31.54 | 6,328 | +0.77(+2.50%) |
Apr 01, 2014 | 30.99 | 30.99 | 30.76 | 30.77 | 1,553 | -0.06(-0.19%) |
Mar 31, 2014 | 31.12 | 31.12 | 30.82 | 30.83 | 3,010 | -0.21(-0.68%) |
Mar 28, 2014 | 31.37 | 31.37 | 31.04 | 31.04 | 0 | -0.34(-1.08%) |
Mar 27, 2014 | 31.37 | 31.41 | 31.37 | 31.38 | 26,351 | +0.40(+1.29%) |
Mar 26, 2014 | 31.33 | 31.33 | 30.95 | 30.98 | 10,584 | +0.18(+0.58%) |
Mar 25, 2014 | 30.78 | 30.98 | 30.78 | 30.80 | 1,116 | -0.25(-0.81%) |
Mar 24, 2014 | 30.89 | 31.05 | 30.80 | 31.05 | 2,173 | +0.04(+0.13%) |
Mar 21, 2014 | 31.20 | 31.25 | 31.01 | 31.01 | 8,876 | +0.03(+0.10%) |
Mar 20, 2014 | 30.98 | 31.13 | 30.88 | 30.98 | 3,837 | -0.91(-2.85%) |
Mar 19, 2014 | 31.85 | 32.18 | 31.82 | 31.89 | 36,315 | +0.20(+0.63%) |
Mar 18, 2014 | 31.46 | 31.71 | 31.34 | 31.69 | 70,908 | +0.39(+1.25%) |
Mar 17, 2014 | 31.25 | 31.45 | 31.25 | 31.30 | 3,556 | +0.41(+1.33%) |
Mar 14, 2014 | 30.98 | 30.98 | 30.89 | 30.89 | 0 | -0.83(-2.62%) |
Mar 13, 2014 | 32.13 | 32.13 | 31.59 | 31.72 | 5,014 | -0.30(-0.94%) |
Mar 12, 2014 | 31.68 | 32.04 | 31.68 | 32.02 | 6,400 | -0.41(-1.26%) |
Mar 11, 2014 | 32.57 | 32.57 | 32.43 | 32.43 | 1,881 | -0.24(-0.73%) |
Mar 10, 2014 | 32.68 | 32.68 | 32.56 | 32.67 | 4,847 | -0.01(-0.03%) |
Mar 07, 2014 | 32.97 | 32.97 | 32.68 | 32.68 | 0 | -0.18(-0.55%) |
Mar 06, 2014 | 32.78 | 32.89 | 32.78 | 32.86 | 3,154 | -0.30(-0.90%) |
Mar 05, 2014 | 33.08 | 33.19 | 32.96 | 33.16 | 3,319 | +0.08(+0.26%) |
Mar 04, 2014 | 33.02 | 33.16 | 33.02 | 33.08 | 1,379 | +0.48(+1.49%) |