Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 31.98 | 31.98 | 30.66 | 30.93 | 46,227 | -1.14(-3.55%) |
May 29, 2014 | 32.19 | 32.58 | 31.11 | 32.07 | 50,776 | +0.15(+0.47%) |
May 28, 2014 | 32.01 | 32.31 | 31.56 | 31.92 | 50,492 | -0.09(-0.28%) |
May 27, 2014 | 31.20 | 32.10 | 31.08 | 32.01 | 47,347 | +0.81(+2.60%) |
May 23, 2014 | 30.69 | 31.20 | 31.20 | 31.20 | 42,066 | +0.15(+0.48%) |
May 22, 2014 | 30.69 | 31.20 | 30.66 | 31.05 | 20,270 | +0.18(+0.58%) |
May 21, 2014 | 30.75 | 31.11 | 30.52 | 30.87 | 31,216 | +0.00(+0.00%) |
May 20, 2014 | 30.54 | 31.11 | 30.27 | 30.87 | 35,988 | +0.24(+0.78%) |
May 19, 2014 | 30.27 | 30.87 | 29.94 | 30.63 | 78,096 | +0.21(+0.69%) |
May 16, 2014 | 31.08 | 31.41 | 29.67 | 30.42 | 152,559 | -0.75(-2.41%) |
May 15, 2014 | 32.70 | 33.24 | 30.39 | 31.17 | 244,143 | -0.36(-1.14%) |
May 14, 2014 | 30.42 | 32.40 | 30.39 | 31.53 | 151,769 | +1.20(+3.96%) |
May 13, 2014 | 30.54 | 30.72 | 29.67 | 30.33 | 35,313 | -0.30(-0.98%) |
May 12, 2014 | 29.97 | 30.66 | 29.91 | 30.63 | 80,224 | +0.66(+2.20%) |
May 09, 2014 | 30.27 | 31.05 | 29.67 | 29.97 | 81,703 | -0.51(-1.67%) |
May 08, 2014 | 31.20 | 31.59 | 28.65 | 30.48 | 198,324 | -0.72(-2.31%) |
May 07, 2014 | 31.89 | 31.89 | 30.90 | 31.20 | 53,342 | -0.78(-2.44%) |
May 06, 2014 | 32.13 | 33.03 | 31.56 | 31.98 | 97,357 | -0.42(-1.30%) |
May 05, 2014 | 32.79 | 33.00 | 32.10 | 32.40 | 22,397 | -0.55(-1.68%) |
May 02, 2014 | 33.45 | 33.66 | 32.73 | 32.95 | 28,352 | -0.26(-0.77%) |
May 01, 2014 | 32.52 | 33.48 | 32.37 | 33.21 | 35,078 | +0.78(+2.41%) |
Apr 30, 2014 | 31.29 | 32.55 | 31.29 | 32.43 | 47,695 | +0.93(+2.95%) |
Apr 29, 2014 | 31.05 | 31.80 | 30.60 | 31.50 | 23,776 | +0.45(+1.45%) |
Apr 28, 2014 | 31.15 | 31.32 | 30.45 | 31.05 | 38,621 | +0.15(+0.49%) |
Apr 25, 2014 | 31.68 | 31.68 | 30.66 | 30.90 | 30,890 | -1.02(-3.20%) |
Apr 24, 2014 | 32.64 | 32.64 | 31.50 | 31.92 | 34,243 | -0.36(-1.12%) |
Apr 23, 2014 | 32.16 | 32.67 | 32.10 | 32.28 | 29,676 | -0.03(-0.09%) |
Apr 22, 2014 | 31.44 | 32.82 | 31.20 | 32.31 | 60,127 | +0.81(+2.57%) |
Apr 21, 2014 | 31.83 | 32.10 | 31.20 | 31.50 | 49,215 | -0.39(-1.22%) |
Apr 17, 2014 | 30.99 | 31.89 | 31.89 | 31.89 | 50,566 | +0.81(+2.61%) |
Apr 16, 2014 | 30.90 | 31.44 | 30.45 | 31.08 | 22,640 | +0.27(+0.88%) |
Apr 15, 2014 | 30.42 | 30.93 | 29.76 | 30.81 | 64,369 | +0.39(+1.28%) |
Apr 14, 2014 | 31.65 | 32.07 | 30.39 | 30.42 | 31,507 | -0.90(-2.87%) |
Apr 11, 2014 | 32.04 | 32.04 | 31.21 | 31.32 | 34,814 | -1.02(-3.15%) |
Apr 10, 2014 | 33.27 | 33.57 | 31.92 | 32.34 | 29,138 | -1.05(-3.14%) |
Apr 09, 2014 | 33.15 | 33.84 | 32.76 | 33.39 | 44,583 | +0.42(+1.27%) |
Apr 08, 2014 | 32.07 | 33.09 | 31.92 | 32.97 | 56,203 | +1.17(+3.68%) |
Apr 07, 2014 | 31.41 | 32.04 | 31.17 | 31.80 | 55,663 | +0.57(+1.83%) |
Apr 04, 2014 | 32.67 | 32.67 | 30.96 | 31.23 | 61,773 | -1.29(-3.97%) |
Apr 03, 2014 | 33.69 | 33.83 | 31.89 | 32.52 | 109,014 | -1.20(-3.56%) |
Apr 02, 2014 | 33.90 | 34.35 | 33.36 | 33.72 | 21,065 | +0.00(+0.00%) |
Apr 01, 2014 | 33.18 | 34.14 | 32.55 | 33.72 | 44,688 | +0.57(+1.72%) |
Mar 31, 2014 | 33.00 | 33.60 | 32.67 | 33.15 | 28,552 | +0.42(+1.28%) |
Mar 28, 2014 | 33.12 | 33.57 | 32.46 | 32.73 | 38,536 | -0.27(-0.82%) |
Mar 27, 2014 | 32.37 | 33.15 | 32.13 | 33.00 | 93,946 | +0.84(+2.61%) |
Mar 26, 2014 | 33.66 | 33.66 | 31.95 | 32.16 | 64,681 | -0.99(-2.99%) |
Mar 25, 2014 | 33.90 | 34.20 | 32.85 | 33.15 | 60,063 | -0.54(-1.60%) |
Mar 24, 2014 | 34.89 | 34.89 | 33.12 | 33.69 | 52,390 | -1.20(-3.44%) |
Mar 21, 2014 | 35.10 | 35.17 | 34.47 | 34.89 | 61,961 | -0.09(-0.26%) |
Mar 20, 2014 | 34.92 | 35.31 | 34.74 | 34.98 | 25,445 | -0.06(-0.17%) |
Mar 19, 2014 | 34.89 | 35.58 | 34.65 | 35.04 | 44,171 | +0.21(+0.60%) |
Mar 18, 2014 | 34.77 | 35.07 | 34.65 | 34.83 | 40,550 | +0.06(+0.17%) |
Mar 17, 2014 | 35.76 | 35.76 | 34.59 | 34.77 | 46,125 | -0.78(-2.19%) |
Mar 14, 2014 | 35.37 | 35.91 | 35.37 | 35.55 | 24,127 | +0.06(+0.17%) |
Mar 13, 2014 | 36.30 | 36.30 | 34.83 | 35.49 | 57,371 | -0.81(-2.23%) |
Mar 12, 2014 | 36.09 | 36.39 | 35.04 | 36.30 | 70,464 | -0.03(-0.08%) |
Mar 11, 2014 | 37.41 | 37.41 | 36.24 | 36.33 | 53,069 | -0.99(-2.65%) |
Mar 10, 2014 | 37.29 | 37.35 | 36.45 | 37.32 | 45,406 | -0.06(-0.16%) |
Mar 07, 2014 | 38.34 | 38.34 | 37.05 | 37.38 | 48,132 | -0.87(-2.27%) |
Mar 06, 2014 | 38.55 | 38.58 | 38.01 | 38.25 | 38,062 | -0.24(-0.62%) |
Mar 05, 2014 | 38.19 | 38.94 | 37.59 | 38.49 | 75,738 | +0.39(+1.02%) |
Mar 04, 2014 | 40.02 | 40.65 | 37.80 | 38.10 | 228,954 | -1.32(-3.35%) |