Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 32.17 | 32.24 | 31.37 | 31.75 | 224,264 | -0.27(-0.84%) |
May 29, 2014 | 31.91 | 32.13 | 31.75 | 32.02 | 177,886 | +0.38(+1.20%) |
May 28, 2014 | 31.88 | 31.92 | 31.01 | 31.64 | 294,013 | -0.47(-1.46%) |
May 27, 2014 | 31.70 | 32.18 | 31.55 | 32.11 | 251,381 | +0.58(+1.84%) |
May 23, 2014 | 30.91 | 31.53 | 31.53 | 31.53 | 183,700 | +0.53(+1.71%) |
May 22, 2014 | 30.50 | 31.12 | 30.11 | 31.00 | 108,695 | +0.52(+1.71%) |
May 21, 2014 | 30.25 | 30.80 | 30.01 | 30.48 | 242,686 | +0.37(+1.23%) |
May 20, 2014 | 30.64 | 30.81 | 29.84 | 30.11 | 277,893 | -0.63(-2.05%) |
May 19, 2014 | 30.53 | 31.14 | 30.13 | 30.74 | 186,879 | +0.48(+1.59%) |
May 16, 2014 | 30.04 | 30.50 | 29.59 | 30.26 | 188,710 | +0.05(+0.17%) |
May 15, 2014 | 29.57 | 30.45 | 29.04 | 30.21 | 475,106 | +0.52(+1.75%) |
May 14, 2014 | 29.66 | 30.00 | 29.19 | 29.69 | 510,459 | -0.20(-0.67%) |
May 13, 2014 | 30.42 | 30.47 | 29.38 | 29.89 | 396,639 | -0.52(-1.71%) |
May 12, 2014 | 29.42 | 30.57 | 29.38 | 30.41 | 324,615 | +1.08(+3.68%) |
May 09, 2014 | 28.79 | 29.62 | 28.60 | 29.33 | 226,248 | +0.46(+1.59%) |
May 08, 2014 | 28.56 | 29.51 | 28.19 | 28.87 | 387,491 | +0.26(+0.91%) |
May 07, 2014 | 28.69 | 29.06 | 27.78 | 28.61 | 549,282 | -0.04(-0.14%) |
May 06, 2014 | 29.93 | 30.22 | 28.51 | 28.65 | 651,125 | -1.53(-5.07%) |
May 05, 2014 | 30.57 | 30.58 | 29.91 | 30.18 | 472,742 | -0.78(-2.52%) |
May 02, 2014 | 31.11 | 31.22 | 30.38 | 30.96 | 413,742 | +0.00(+0.00%) |
May 01, 2014 | 31.29 | 31.68 | 29.80 | 30.96 | 813,295 | +0.52(+1.71%) |
Apr 30, 2014 | 30.00 | 31.23 | 27.87 | 30.44 | 1,422,033 | +1.60(+5.55%) |
Apr 29, 2014 | 29.21 | 29.29 | 28.62 | 28.84 | 773,046 | -0.16(-0.55%) |
Apr 28, 2014 | 30.13 | 31.11 | 28.51 | 29.00 | 941,630 | -0.87(-2.91%) |
Apr 25, 2014 | 31.75 | 32.20 | 29.72 | 29.87 | 852,938 | -2.03(-6.36%) |
Apr 24, 2014 | 32.48 | 32.99 | 31.62 | 31.90 | 304,351 | -0.34(-1.05%) |
Apr 23, 2014 | 32.61 | 32.78 | 31.93 | 32.24 | 328,449 | -0.58(-1.77%) |
Apr 22, 2014 | 32.18 | 33.39 | 31.43 | 32.82 | 356,483 | +0.79(+2.47%) |
Apr 21, 2014 | 32.02 | 32.06 | 31.43 | 32.03 | 183,499 | -0.02(-0.06%) |
Apr 17, 2014 | 31.11 | 32.05 | 32.05 | 32.05 | 350,500 | +0.80(+2.56%) |
Apr 16, 2014 | 31.11 | 31.45 | 30.35 | 31.25 | 287,861 | +0.26(+0.84%) |
Apr 15, 2014 | 30.53 | 31.27 | 29.81 | 30.99 | 329,301 | +0.55(+1.81%) |
Apr 14, 2014 | 30.87 | 31.06 | 29.91 | 30.44 | 464,489 | -0.48(-1.55%) |
Apr 11, 2014 | 31.33 | 31.86 | 30.55 | 30.92 | 262,880 | -0.79(-2.49%) |
Apr 10, 2014 | 33.03 | 33.05 | 31.49 | 31.71 | 303,543 | -1.26(-3.82%) |
Apr 09, 2014 | 31.82 | 32.99 | 31.45 | 32.97 | 334,846 | +1.24(+3.91%) |
Apr 08, 2014 | 33.42 | 33.69 | 31.21 | 31.73 | 720,120 | -1.55(-4.66%) |
Apr 07, 2014 | 32.31 | 33.42 | 31.90 | 33.28 | 412,218 | +0.79(+2.43%) |
Apr 04, 2014 | 34.44 | 35.01 | 32.21 | 32.49 | 587,478 | -1.69(-4.94%) |
Apr 03, 2014 | 35.40 | 35.44 | 33.97 | 34.18 | 353,770 | -1.04(-2.95%) |
Apr 02, 2014 | 35.18 | 35.43 | 34.93 | 35.22 | 271,944 | +0.03(+0.09%) |
Apr 01, 2014 | 34.34 | 35.36 | 34.34 | 35.19 | 439,606 | +0.90(+2.62%) |
Mar 31, 2014 | 34.06 | 34.53 | 33.71 | 34.29 | 245,063 | +0.61(+1.81%) |
Mar 28, 2014 | 33.25 | 34.20 | 33.23 | 33.68 | 305,168 | +0.46(+1.38%) |
Mar 27, 2014 | 33.46 | 33.87 | 32.81 | 33.22 | 451,769 | -0.31(-0.94%) |
Mar 26, 2014 | 34.80 | 35.22 | 33.51 | 33.53 | 387,382 | -0.98(-2.83%) |
Mar 25, 2014 | 34.56 | 35.26 | 33.99 | 34.51 | 286,996 | +0.13(+0.38%) |
Mar 24, 2014 | 35.20 | 35.61 | 33.66 | 34.38 | 420,165 | -0.83(-2.36%) |
Mar 21, 2014 | 35.30 | 35.94 | 34.95 | 35.21 | 688,540 | -0.03(-0.09%) |
Mar 20, 2014 | 35.63 | 35.78 | 33.79 | 35.24 | 1,153,406 | -1.20(-3.29%) |
Mar 19, 2014 | 35.28 | 37.86 | 35.28 | 36.44 | 1,570,317 | +1.28(+3.64%) |
Mar 18, 2014 | 34.96 | 35.85 | 34.65 | 35.16 | 386,389 | +0.30(+0.86%) |
Mar 17, 2014 | 34.57 | 35.10 | 34.35 | 34.86 | 621,987 | +0.55(+1.60%) |
Mar 14, 2014 | 33.16 | 34.58 | 33.16 | 34.31 | 397,105 | +1.13(+3.41%) |
Mar 13, 2014 | 34.50 | 34.76 | 33.02 | 33.18 | 416,784 | -1.16(-3.38%) |
Mar 12, 2014 | 33.93 | 34.60 | 33.51 | 34.34 | 339,766 | +0.60(+1.78%) |
Mar 11, 2014 | 34.11 | 34.63 | 33.63 | 33.74 | 340,316 | -0.17(-0.50%) |
Mar 10, 2014 | 34.27 | 34.45 | 33.63 | 33.91 | 294,936 | -0.54(-1.57%) |
Mar 07, 2014 | 34.94 | 34.99 | 34.17 | 34.45 | 304,166 | -0.16(-0.46%) |
Mar 06, 2014 | 34.81 | 34.98 | 34.42 | 34.61 | 293,024 | -0.04(-0.12%) |
Mar 05, 2014 | 34.22 | 34.83 | 33.94 | 34.65 | 284,336 | +0.28(+0.81%) |
Mar 04, 2014 | 34.27 | 34.85 | 34.18 | 34.37 | 473,239 | +0.38(+1.12%) |