Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 32.31 | 32.56 | 32.14 | 32.30 | 177,738 | -0.02(-0.05%) |
May 29, 2014 | 32.57 | 32.59 | 32.02 | 32.32 | 200,066 | -0.28(-0.87%) |
May 28, 2014 | 32.33 | 32.78 | 31.97 | 32.60 | 216,437 | +0.28(+0.85%) |
May 27, 2014 | 31.75 | 32.74 | 31.67 | 32.33 | 193,480 | +0.47(+1.47%) |
May 23, 2014 | 31.41 | 31.86 | 31.86 | 31.86 | 125,165 | +0.25(+0.79%) |
May 22, 2014 | 31.35 | 31.65 | 30.99 | 31.61 | 150,147 | +0.35(+1.12%) |
May 21, 2014 | 30.78 | 31.90 | 30.78 | 31.26 | 315,503 | +0.55(+1.79%) |
May 20, 2014 | 30.96 | 30.96 | 30.24 | 30.71 | 163,615 | -0.28(-0.91%) |
May 19, 2014 | 30.79 | 31.38 | 30.74 | 31.00 | 210,768 | +0.06(+0.19%) |
May 16, 2014 | 31.13 | 31.30 | 30.49 | 30.94 | 160,915 | -0.36(-1.15%) |
May 15, 2014 | 31.29 | 31.46 | 30.86 | 31.30 | 178,218 | +0.01(+0.03%) |
May 14, 2014 | 31.32 | 31.80 | 31.09 | 31.29 | 157,203 | -0.04(-0.13%) |
May 13, 2014 | 31.31 | 31.80 | 31.28 | 31.33 | 139,564 | +0.05(+0.16%) |
May 12, 2014 | 31.37 | 32.15 | 31.23 | 31.28 | 249,875 | -0.03(-0.11%) |
May 09, 2014 | 30.49 | 31.39 | 30.42 | 31.31 | 210,881 | +0.75(+2.46%) |
May 08, 2014 | 31.48 | 31.70 | 30.54 | 30.56 | 304,885 | -1.07(-3.38%) |
May 07, 2014 | 31.55 | 31.67 | 31.09 | 31.63 | 345,545 | -0.03(-0.11%) |
May 06, 2014 | 31.32 | 31.67 | 31.11 | 31.66 | 275,718 | +0.18(+0.56%) |
May 05, 2014 | 31.83 | 31.87 | 31.45 | 31.49 | 285,995 | -0.43(-1.33%) |
May 02, 2014 | 32.35 | 32.59 | 31.90 | 31.91 | 200,119 | -0.43(-1.34%) |
May 01, 2014 | 32.54 | 32.82 | 32.25 | 32.35 | 195,113 | -0.18(-0.56%) |
Apr 30, 2014 | 32.44 | 32.57 | 31.93 | 32.53 | 284,377 | +0.41(+1.27%) |
Apr 29, 2014 | 32.59 | 32.74 | 31.99 | 32.12 | 208,944 | -0.45(-1.38%) |
Apr 28, 2014 | 32.86 | 33.10 | 31.88 | 32.57 | 377,190 | -0.31(-0.94%) |
Apr 25, 2014 | 32.73 | 33.19 | 32.54 | 32.88 | 164,497 | +0.15(+0.46%) |
Apr 24, 2014 | 33.17 | 33.31 | 32.52 | 32.73 | 269,055 | -0.41(-1.23%) |
Apr 23, 2014 | 33.01 | 33.36 | 32.85 | 33.14 | 209,379 | +0.03(+0.10%) |
Apr 22, 2014 | 32.64 | 33.16 | 32.61 | 33.11 | 254,543 | +0.51(+1.56%) |
Apr 21, 2014 | 32.44 | 33.05 | 32.06 | 32.60 | 259,045 | +0.04(+0.13%) |
Apr 17, 2014 | 32.16 | 32.55 | 32.55 | 32.55 | 197,339 | +0.32(+0.98%) |
Apr 16, 2014 | 32.39 | 32.53 | 32.09 | 32.24 | 209,243 | -0.11(-0.34%) |
Apr 15, 2014 | 31.95 | 32.50 | 31.52 | 32.35 | 261,929 | +0.30(+0.94%) |
Apr 14, 2014 | 31.64 | 32.65 | 31.64 | 32.05 | 284,347 | +0.53(+1.69%) |
Apr 11, 2014 | 31.66 | 32.46 | 31.47 | 31.51 | 258,805 | -0.59(-1.84%) |
Apr 10, 2014 | 31.34 | 32.54 | 31.33 | 32.10 | 506,775 | -0.22(-0.67%) |
Apr 09, 2014 | 30.08 | 32.58 | 30.08 | 32.32 | 1,228,828 | +2.54(+8.54%) |
Apr 08, 2014 | 29.26 | 29.98 | 29.12 | 29.78 | 288,535 | +0.44(+1.50%) |
Apr 07, 2014 | 28.21 | 29.69 | 28.19 | 29.34 | 531,079 | +0.38(+1.32%) |
Apr 04, 2014 | 29.49 | 29.79 | 28.61 | 28.96 | 283,076 | -0.54(-1.82%) |
Apr 03, 2014 | 29.93 | 30.06 | 29.21 | 29.50 | 650,480 | -0.60(-2.01%) |
Apr 02, 2014 | 29.97 | 30.36 | 29.19 | 30.10 | 330,234 | +0.03(+0.11%) |
Apr 01, 2014 | 30.85 | 30.99 | 29.85 | 30.07 | 363,813 | -0.89(-2.89%) |
Mar 31, 2014 | 30.30 | 31.14 | 30.20 | 30.96 | 232,094 | +0.67(+2.21%) |
Mar 28, 2014 | 30.14 | 31.17 | 30.00 | 30.29 | 303,338 | +0.13(+0.44%) |
Mar 27, 2014 | 29.49 | 30.21 | 29.33 | 30.16 | 245,863 | -0.32(-1.06%) |
Mar 26, 2014 | 30.43 | 30.74 | 30.15 | 30.48 | 144,777 | +0.11(+0.35%) |
Mar 25, 2014 | 30.95 | 31.14 | 29.71 | 30.37 | 299,186 | -0.60(-1.95%) |
Mar 24, 2014 | 31.13 | 31.22 | 30.37 | 30.98 | 233,484 | +0.08(+0.27%) |
Mar 21, 2014 | 30.75 | 31.81 | 30.69 | 30.90 | 498,940 | +0.22(+0.70%) |
Mar 20, 2014 | 30.42 | 30.70 | 30.16 | 30.68 | 149,577 | +0.45(+1.48%) |
Mar 19, 2014 | 30.59 | 30.80 | 30.16 | 30.23 | 95,829 | -0.40(-1.30%) |
Mar 18, 2014 | 30.20 | 30.83 | 30.20 | 30.63 | 212,492 | +0.54(+1.79%) |
Mar 17, 2014 | 29.02 | 30.21 | 28.83 | 30.09 | 153,216 | +1.07(+3.68%) |
Mar 14, 2014 | 28.39 | 29.97 | 28.39 | 29.02 | 497,058 | +0.33(+1.15%) |
Mar 13, 2014 | 29.31 | 29.46 | 28.53 | 28.69 | 349,340 | -0.65(-2.20%) |
Mar 12, 2014 | 30.40 | 30.57 | 29.22 | 29.34 | 345,160 | -1.25(-4.09%) |
Mar 11, 2014 | 31.31 | 31.31 | 30.50 | 30.59 | 250,578 | -0.74(-2.35%) |
Mar 10, 2014 | 31.09 | 31.69 | 31.03 | 31.33 | 268,945 | +0.04(+0.13%) |
Mar 07, 2014 | 31.13 | 31.76 | 30.85 | 31.28 | 331,333 | +0.17(+0.56%) |
Mar 06, 2014 | 31.09 | 31.62 | 30.85 | 31.11 | 253,648 | +0.02(+0.05%) |
Mar 05, 2014 | 31.57 | 31.57 | 30.37 | 31.09 | 372,257 | -0.79(-2.47%) |
Mar 04, 2014 | 31.47 | 32.09 | 31.47 | 31.88 | 202,629 | +0.48(+1.53%) |