Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 30.55 | 31.01 | 30.28 | 30.74 | 289,902 | +0.26(+0.86%) |
May 29, 2014 | 30.40 | 30.95 | 30.34 | 30.47 | 243,620 | +0.31(+1.03%) |
May 28, 2014 | 30.49 | 30.65 | 30.13 | 30.16 | 267,662 | -0.30(-0.99%) |
May 27, 2014 | 30.66 | 31.26 | 30.25 | 30.46 | 357,205 | +0.04(+0.13%) |
May 23, 2014 | 30.29 | 30.43 | 30.43 | 30.43 | 259,708 | +0.24(+0.81%) |
May 22, 2014 | 29.02 | 30.33 | 28.99 | 30.18 | 409,978 | +1.24(+4.27%) |
May 21, 2014 | 28.44 | 29.09 | 28.22 | 28.95 | 236,130 | +0.56(+1.99%) |
May 20, 2014 | 28.43 | 28.53 | 27.65 | 28.38 | 397,019 | -0.04(-0.14%) |
May 19, 2014 | 28.09 | 28.59 | 28.09 | 28.42 | 335,314 | +0.21(+0.76%) |
May 16, 2014 | 28.21 | 28.36 | 27.49 | 28.21 | 1,235,419 | +0.00(+0.00%) |
May 15, 2014 | 28.30 | 28.30 | 27.58 | 28.21 | 454,963 | -0.29(-1.02%) |
May 14, 2014 | 28.98 | 29.17 | 28.40 | 28.50 | 340,494 | -0.57(-1.97%) |
May 13, 2014 | 29.67 | 29.81 | 28.96 | 29.07 | 354,363 | -0.59(-2.00%) |
May 12, 2014 | 29.19 | 29.75 | 29.18 | 29.67 | 562,886 | +0.59(+2.04%) |
May 09, 2014 | 28.53 | 29.29 | 28.35 | 29.07 | 202,956 | +0.40(+1.39%) |
May 08, 2014 | 28.92 | 29.61 | 28.60 | 28.67 | 220,879 | -0.43(-1.47%) |
May 07, 2014 | 28.79 | 29.33 | 28.60 | 29.10 | 341,657 | +0.37(+1.29%) |
May 06, 2014 | 29.02 | 29.28 | 28.58 | 28.73 | 302,571 | -0.34(-1.17%) |
May 05, 2014 | 29.01 | 29.52 | 28.65 | 29.07 | 340,327 | -0.20(-0.70%) |
May 02, 2014 | 30.58 | 31.14 | 28.84 | 29.28 | 909,440 | +0.56(+1.97%) |
May 01, 2014 | 27.93 | 28.81 | 27.31 | 28.71 | 658,177 | +0.93(+3.36%) |
Apr 30, 2014 | 27.87 | 28.00 | 27.33 | 27.78 | 380,372 | -0.12(-0.42%) |
Apr 29, 2014 | 28.20 | 28.48 | 27.86 | 27.90 | 162,500 | -0.06(-0.21%) |
Apr 28, 2014 | 28.46 | 28.88 | 27.84 | 27.95 | 254,543 | -0.32(-1.14%) |
Apr 25, 2014 | 29.05 | 29.05 | 27.98 | 28.28 | 250,682 | -0.81(-2.78%) |
Apr 24, 2014 | 29.64 | 29.64 | 29.03 | 29.08 | 193,260 | -0.47(-1.58%) |
Apr 23, 2014 | 29.68 | 31.13 | 29.43 | 29.55 | 366,323 | -0.10(-0.33%) |
Apr 22, 2014 | 29.26 | 30.25 | 29.24 | 29.65 | 1,378,964 | +0.75(+2.59%) |
Apr 21, 2014 | 28.88 | 29.33 | 28.74 | 28.90 | 190,117 | -0.06(-0.20%) |
Apr 17, 2014 | 29.25 | 28.96 | 28.96 | 28.96 | 242,545 | -0.25(-0.87%) |
Apr 16, 2014 | 29.82 | 29.82 | 28.83 | 29.21 | 401,071 | -0.36(-1.22%) |
Apr 15, 2014 | 30.41 | 30.61 | 29.31 | 29.57 | 335,703 | -0.63(-2.09%) |
Apr 14, 2014 | 29.65 | 31.34 | 29.65 | 30.20 | 473,646 | +0.73(+2.48%) |
Apr 11, 2014 | 30.28 | 30.63 | 29.30 | 29.47 | 711,043 | -1.11(-3.63%) |
Apr 10, 2014 | 32.16 | 32.27 | 30.31 | 30.58 | 543,134 | -1.52(-4.73%) |
Apr 09, 2014 | 31.33 | 32.26 | 31.33 | 32.10 | 408,040 | +1.22(+3.94%) |
Apr 08, 2014 | 30.78 | 31.21 | 30.48 | 30.88 | 235,807 | +0.07(+0.22%) |
Apr 07, 2014 | 32.00 | 32.00 | 30.75 | 30.82 | 322,325 | -1.28(-4.00%) |
Apr 04, 2014 | 31.29 | 32.23 | 31.13 | 32.10 | 591,452 | +1.24(+4.00%) |
Apr 03, 2014 | 32.07 | 32.12 | 30.66 | 30.86 | 364,798 | -1.18(-3.67%) |
Apr 02, 2014 | 32.20 | 32.53 | 31.63 | 32.04 | 579,684 | -0.08(-0.24%) |
Apr 01, 2014 | 31.90 | 32.54 | 31.56 | 32.12 | 481,579 | +0.29(+0.92%) |
Mar 31, 2014 | 31.85 | 32.16 | 31.54 | 31.83 | 275,664 | +0.21(+0.68%) |
Mar 28, 2014 | 31.09 | 32.04 | 30.99 | 31.61 | 282,494 | +0.49(+1.56%) |
Mar 27, 2014 | 32.03 | 32.03 | 30.78 | 31.13 | 421,700 | -0.79(-2.47%) |
Mar 26, 2014 | 32.83 | 32.84 | 31.90 | 31.91 | 238,284 | -0.79(-2.41%) |
Mar 25, 2014 | 32.76 | 33.06 | 32.37 | 32.70 | 207,749 | -0.10(-0.30%) |
Mar 24, 2014 | 33.57 | 33.70 | 32.40 | 32.80 | 287,539 | -0.68(-2.03%) |
Mar 21, 2014 | 33.44 | 33.78 | 33.25 | 33.48 | 365,820 | +0.01(+0.03%) |
Mar 20, 2014 | 33.42 | 34.05 | 33.33 | 33.47 | 459,294 | +0.26(+0.79%) |
Mar 19, 2014 | 34.23 | 34.40 | 33.04 | 33.21 | 327,999 | -1.02(-2.98%) |
Mar 18, 2014 | 33.38 | 34.27 | 33.15 | 34.23 | 617,966 | +0.77(+2.30%) |
Mar 17, 2014 | 32.40 | 34.25 | 32.40 | 33.46 | 1,011,820 | +1.21(+3.74%) |
Mar 14, 2014 | 32.18 | 32.71 | 32.14 | 32.26 | 350,147 | +0.00(+0.00%) |
Mar 13, 2014 | 32.30 | 32.67 | 32.06 | 32.26 | 339,773 | -0.10(-0.30%) |
Mar 12, 2014 | 32.27 | 32.77 | 32.10 | 32.35 | 332,222 | -0.10(-0.30%) |
Mar 11, 2014 | 32.27 | 32.99 | 31.87 | 32.45 | 350,667 | +0.31(+0.97%) |
Mar 10, 2014 | 31.94 | 32.40 | 31.87 | 32.14 | 448,428 | +0.01(+0.03%) |
Mar 07, 2014 | 32.54 | 32.68 | 31.79 | 32.13 | 1,032,794 | -0.58(-1.78%) |
Mar 06, 2014 | 29.19 | 33.25 | 28.90 | 32.71 | 3,794,686 | +5.80(+21.55%) |
Mar 05, 2014 | 26.39 | 27.12 | 26.39 | 26.91 | 450,560 | -0.23(-0.86%) |
Mar 04, 2014 | 26.86 | 27.39 | 26.86 | 27.15 | 640,597 | +0.54(+2.05%) |