Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 31.25 | 32.24 | 30.50 | 31.12 | 201,258 | -0.13(-0.43%) |
May 29, 2014 | 31.83 | 31.83 | 31.12 | 31.25 | 276,584 | -0.35(-1.11%) |
May 28, 2014 | 31.39 | 32.13 | 31.11 | 31.60 | 140,270 | +0.09(+0.28%) |
May 27, 2014 | 31.84 | 32.23 | 30.94 | 31.51 | 137,392 | +0.09(+0.29%) |
May 23, 2014 | 32.11 | 31.42 | 31.42 | 31.42 | 91,436 | -1.05(-3.23%) |
May 22, 2014 | 32.65 | 32.65 | 31.46 | 32.47 | 149,642 | -0.18(-0.55%) |
May 21, 2014 | 30.49 | 33.00 | 30.49 | 32.65 | 249,138 | +2.09(+6.84%) |
May 20, 2014 | 29.88 | 30.72 | 29.59 | 30.56 | 139,734 | +0.21(+0.68%) |
May 19, 2014 | 29.36 | 30.36 | 29.36 | 30.36 | 68,278 | +0.94(+3.20%) |
May 16, 2014 | 29.42 | 29.77 | 28.88 | 29.41 | 119,057 | -0.04(-0.12%) |
May 15, 2014 | 29.15 | 29.86 | 29.15 | 29.45 | 101,221 | +0.07(+0.24%) |
May 14, 2014 | 28.22 | 30.02 | 28.22 | 29.38 | 159,961 | +1.25(+4.43%) |
May 13, 2014 | 30.65 | 30.81 | 27.87 | 28.13 | 242,679 | -2.67(-8.68%) |
May 12, 2014 | 26.73 | 30.93 | 26.73 | 30.80 | 731,201 | +4.46(+16.92%) |
May 09, 2014 | 25.95 | 27.21 | 25.56 | 26.35 | 140,550 | +0.34(+1.31%) |
May 08, 2014 | 26.22 | 27.53 | 25.94 | 26.01 | 439,195 | -0.39(-1.46%) |
May 07, 2014 | 28.43 | 28.43 | 25.63 | 26.39 | 1,473,331 | -2.04(-7.16%) |
May 06, 2014 | 31.70 | 31.70 | 28.34 | 28.43 | 538,089 | -2.42(-7.85%) |
May 05, 2014 | 30.63 | 30.94 | 29.44 | 30.85 | 188,319 | +0.00(+0.00%) |
May 02, 2014 | 29.40 | 31.23 | 29.40 | 30.85 | 223,379 | +1.26(+4.24%) |
May 01, 2014 | 28.61 | 30.26 | 28.53 | 29.59 | 226,188 | +0.87(+3.03%) |
Apr 30, 2014 | 30.04 | 30.08 | 28.16 | 28.72 | 422,653 | -1.40(-4.64%) |
Apr 29, 2014 | 29.77 | 31.36 | 29.59 | 30.12 | 670,340 | +0.39(+1.33%) |
Apr 28, 2014 | 29.32 | 30.00 | 28.19 | 29.73 | 502,557 | +0.58(+2.00%) |
Apr 25, 2014 | 29.67 | 29.88 | 28.75 | 29.15 | 508,927 | -0.98(-3.24%) |
Apr 24, 2014 | 32.80 | 32.80 | 29.70 | 30.12 | 882,116 | -2.48(-7.59%) |
Apr 23, 2014 | 32.91 | 33.89 | 32.20 | 32.60 | 617,731 | -0.74(-2.23%) |
Apr 22, 2014 | 31.45 | 33.62 | 31.16 | 33.34 | 434,912 | +1.77(+5.60%) |
Apr 21, 2014 | 31.94 | 31.98 | 30.54 | 31.58 | 100,230 | +0.24(+0.77%) |
Apr 17, 2014 | 31.88 | 31.33 | 31.33 | 31.33 | 136,820 | -0.63(-1.96%) |
Apr 16, 2014 | 29.34 | 32.23 | 29.34 | 31.96 | 402,489 | +3.86(+13.72%) |
Apr 15, 2014 | 30.37 | 31.32 | 27.85 | 28.11 | 521,582 | -2.33(-7.66%) |
Apr 14, 2014 | 31.16 | 32.45 | 30.27 | 30.44 | 204,228 | -0.05(-0.18%) |
Apr 11, 2014 | 30.76 | 32.06 | 29.87 | 30.49 | 1,273,898 | -0.95(-3.02%) |
Apr 10, 2014 | 32.28 | 33.32 | 31.24 | 31.44 | 349,694 | -0.74(-2.31%) |
Apr 09, 2014 | 32.80 | 33.85 | 31.32 | 32.19 | 447,351 | -0.18(-0.55%) |
Apr 08, 2014 | 30.36 | 32.69 | 30.36 | 32.37 | 575,412 | +2.31(+7.70%) |
Apr 07, 2014 | 32.65 | 32.65 | 29.19 | 30.05 | 867,268 | -2.91(-8.84%) |
Apr 04, 2014 | 34.55 | 34.55 | 32.64 | 32.97 | 698,448 | -1.55(-4.49%) |
Apr 03, 2014 | 36.10 | 36.10 | 33.64 | 34.52 | 437,470 | -1.56(-4.33%) |
Apr 02, 2014 | 36.28 | 38.28 | 35.74 | 36.08 | 453,347 | +0.34(+0.95%) |
Apr 01, 2014 | 34.46 | 36.77 | 33.85 | 35.74 | 879,329 | +1.29(+3.75%) |
Mar 31, 2014 | 33.88 | 35.38 | 33.19 | 34.45 | 400,700 | +0.75(+2.24%) |
Mar 28, 2014 | 32.93 | 34.78 | 32.53 | 33.69 | 705,112 | +0.85(+2.59%) |
Mar 27, 2014 | 34.08 | 34.41 | 31.57 | 32.84 | 523,116 | -1.58(-4.59%) |
Mar 26, 2014 | 37.24 | 37.65 | 34.30 | 34.42 | 404,772 | -2.40(-6.53%) |
Mar 25, 2014 | 36.30 | 37.21 | 34.09 | 36.82 | 566,914 | +0.96(+2.68%) |
Mar 24, 2014 | 37.99 | 39.22 | 35.47 | 35.86 | 421,947 | -1.60(-4.26%) |
Mar 21, 2014 | 39.85 | 40.09 | 37.23 | 37.46 | 309,431 | -2.38(-5.97%) |
Mar 20, 2014 | 40.74 | 40.74 | 39.04 | 39.84 | 185,692 | -1.09(-2.65%) |
Mar 19, 2014 | 40.93 | 42.12 | 39.69 | 40.92 | 213,569 | +0.35(+0.86%) |
Mar 18, 2014 | 37.93 | 41.21 | 37.59 | 40.57 | 400,128 | +3.05(+8.13%) |
Mar 17, 2014 | 37.37 | 38.32 | 35.93 | 37.52 | 314,433 | +0.36(+0.97%) |
Mar 14, 2014 | 37.67 | 37.84 | 36.17 | 37.16 | 206,201 | -0.74(-1.94%) |
Mar 13, 2014 | 38.93 | 39.81 | 36.96 | 37.90 | 267,484 | -1.01(-2.60%) |
Mar 12, 2014 | 37.05 | 40.08 | 35.43 | 38.91 | 623,943 | +1.29(+3.43%) |
Mar 11, 2014 | 40.36 | 41.83 | 37.28 | 37.62 | 546,897 | -2.59(-6.45%) |
Mar 10, 2014 | 42.96 | 43.44 | 39.01 | 40.21 | 750,014 | -3.32(-7.62%) |
Mar 07, 2014 | 46.40 | 46.40 | 42.15 | 43.53 | 340,196 | -1.95(-4.30%) |
Mar 06, 2014 | 46.19 | 46.62 | 44.12 | 45.49 | 365,379 | -0.93(-2.01%) |
Mar 05, 2014 | 43.17 | 46.51 | 42.37 | 46.42 | 691,880 | +3.38(+7.86%) |
Mar 04, 2014 | 38.07 | 43.72 | 37.98 | 43.04 | 485,748 | +5.93(+15.97%) |