Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 31.79 | 32.43 | 31.69 | 31.92 | 12,197 | +0.24(+0.75%) |
May 29, 2014 | 31.68 | 31.87 | 31.43 | 31.68 | 17,675 | +0.00(+0.00%) |
May 28, 2014 | 32.00 | 32.00 | 31.68 | 31.68 | 6,348 | -0.21(-0.67%) |
May 27, 2014 | 31.61 | 31.89 | 31.52 | 31.89 | 10,326 | +0.42(+1.33%) |
May 23, 2014 | 31.16 | 31.48 | 31.48 | 31.48 | 5,872 | +0.17(+0.54%) |
May 22, 2014 | 31.11 | 31.30 | 31.11 | 31.30 | 2,256 | -0.15(-0.49%) |
May 21, 2014 | 31.25 | 31.46 | 30.96 | 31.46 | 13,352 | +0.32(+1.01%) |
May 20, 2014 | 31.36 | 31.36 | 30.81 | 31.14 | 17,699 | -0.35(-1.11%) |
May 19, 2014 | 31.76 | 31.78 | 30.86 | 31.49 | 15,799 | -0.24(-0.75%) |
May 16, 2014 | 31.82 | 31.82 | 30.86 | 31.73 | 18,799 | +0.08(+0.24%) |
May 15, 2014 | 31.69 | 31.87 | 31.29 | 31.65 | 11,050 | +0.07(+0.22%) |
May 14, 2014 | 32.12 | 32.12 | 31.59 | 31.59 | 7,512 | -0.37(-1.15%) |
May 13, 2014 | 32.39 | 32.61 | 31.78 | 31.95 | 10,856 | -0.62(-1.91%) |
May 12, 2014 | 30.22 | 32.64 | 30.19 | 32.57 | 35,371 | +2.49(+8.29%) |
May 09, 2014 | 29.73 | 30.22 | 29.61 | 30.08 | 8,772 | +0.44(+1.49%) |
May 08, 2014 | 30.07 | 30.25 | 29.63 | 29.64 | 12,492 | -0.36(-1.19%) |
May 07, 2014 | 29.21 | 30.16 | 29.12 | 29.99 | 9,960 | +1.23(+4.26%) |
May 06, 2014 | 29.52 | 30.16 | 28.77 | 28.77 | 17,947 | -0.86(-2.90%) |
May 05, 2014 | 28.95 | 30.01 | 28.95 | 29.63 | 19,503 | +0.72(+2.50%) |
May 02, 2014 | 29.16 | 29.36 | 28.75 | 28.90 | 8,258 | -0.36(-1.22%) |
May 01, 2014 | 29.59 | 30.06 | 29.06 | 29.26 | 12,222 | -0.47(-1.58%) |
Apr 30, 2014 | 30.42 | 30.42 | 29.71 | 29.73 | 7,422 | -0.36(-1.19%) |
Apr 29, 2014 | 30.58 | 31.16 | 29.82 | 30.09 | 13,182 | -0.40(-1.31%) |
Apr 28, 2014 | 30.14 | 30.89 | 29.82 | 30.49 | 17,771 | +0.14(+0.48%) |
Apr 25, 2014 | 30.65 | 31.19 | 29.84 | 30.34 | 25,938 | -0.33(-1.08%) |
Apr 24, 2014 | 31.33 | 32.22 | 30.66 | 30.67 | 6,107 | -0.46(-1.48%) |
Apr 23, 2014 | 31.33 | 31.88 | 31.02 | 31.13 | 7,133 | -0.15(-0.49%) |
Apr 22, 2014 | 30.65 | 31.49 | 30.60 | 31.29 | 15,221 | +0.57(+1.86%) |
Apr 21, 2014 | 30.05 | 30.84 | 30.02 | 30.72 | 5,311 | +0.74(+2.47%) |
Apr 17, 2014 | 30.05 | 29.98 | 29.98 | 29.98 | 15,269 | +0.02(+0.06%) |
Apr 16, 2014 | 29.98 | 30.48 | 29.69 | 29.96 | 18,608 | +0.09(+0.31%) |
Apr 15, 2014 | 30.56 | 30.61 | 29.71 | 29.87 | 20,726 | -0.74(-2.42%) |
Apr 14, 2014 | 30.83 | 30.83 | 29.83 | 30.61 | 25,860 | +0.01(+0.03%) |
Apr 11, 2014 | 31.61 | 31.62 | 30.29 | 30.60 | 20,948 | -1.09(-3.44%) |
Apr 10, 2014 | 31.97 | 32.28 | 31.63 | 31.69 | 14,994 | -0.30(-0.93%) |
Apr 09, 2014 | 31.90 | 32.10 | 31.90 | 31.99 | 5,027 | -0.09(-0.27%) |
Apr 08, 2014 | 31.88 | 32.59 | 31.82 | 32.07 | 24,501 | +0.43(+1.35%) |
Apr 07, 2014 | 31.69 | 32.09 | 31.62 | 31.65 | 11,517 | -0.03(-0.08%) |
Apr 04, 2014 | 31.94 | 31.97 | 31.63 | 31.67 | 21,901 | -0.28(-0.88%) |
Apr 03, 2014 | 32.67 | 32.67 | 31.89 | 31.95 | 20,084 | -0.26(-0.82%) |
Apr 02, 2014 | 31.91 | 32.30 | 31.86 | 32.22 | 5,533 | +0.22(+0.69%) |
Apr 01, 2014 | 32.23 | 32.24 | 31.82 | 31.99 | 18,070 | -0.10(-0.32%) |
Mar 31, 2014 | 32.09 | 32.76 | 32.02 | 32.10 | 35,021 | +0.12(+0.37%) |
Mar 28, 2014 | 32.33 | 32.79 | 31.93 | 31.98 | 13,783 | -0.19(-0.58%) |
Mar 27, 2014 | 32.49 | 32.74 | 31.93 | 32.16 | 15,263 | -0.29(-0.89%) |
Mar 26, 2014 | 32.88 | 33.30 | 32.45 | 32.45 | 14,744 | -0.62(-1.87%) |
Mar 25, 2014 | 33.39 | 33.47 | 32.87 | 33.07 | 13,247 | +0.00(+0.00%) |
Mar 24, 2014 | 33.11 | 33.81 | 32.89 | 33.07 | 24,583 | -0.08(-0.23%) |
Mar 21, 2014 | 32.84 | 33.17 | 32.64 | 33.15 | 20,283 | +0.42(+1.27%) |
Mar 20, 2014 | 32.43 | 33.01 | 32.43 | 32.73 | 13,911 | +0.13(+0.39%) |
Mar 19, 2014 | 31.95 | 32.61 | 31.93 | 32.61 | 16,843 | +0.37(+1.16%) |
Mar 18, 2014 | 32.23 | 32.38 | 31.94 | 32.23 | 7,874 | -0.01(-0.03%) |
Mar 17, 2014 | 31.88 | 32.25 | 30.37 | 32.24 | 11,180 | +0.48(+1.50%) |
Mar 14, 2014 | 31.66 | 31.98 | 31.33 | 31.77 | 26,193 | +0.19(+0.59%) |
Mar 13, 2014 | 31.55 | 32.74 | 31.55 | 31.58 | 15,528 | -0.15(-0.48%) |
Mar 12, 2014 | 31.55 | 32.19 | 31.55 | 31.73 | 4,516 | -0.09(-0.29%) |
Mar 11, 2014 | 32.00 | 32.22 | 31.76 | 31.83 | 10,296 | -0.16(-0.50%) |
Mar 10, 2014 | 31.67 | 32.50 | 31.67 | 31.99 | 11,838 | +0.15(+0.48%) |
Mar 07, 2014 | 31.94 | 32.37 | 31.69 | 31.83 | 13,611 | +0.04(+0.13%) |
Mar 06, 2014 | 31.88 | 32.87 | 31.69 | 31.79 | 28,240 | -0.06(-0.19%) |
Mar 05, 2014 | 32.76 | 33.07 | 31.85 | 31.85 | 12,349 | -0.89(-2.72%) |
Mar 04, 2014 | 32.07 | 33.40 | 31.86 | 32.74 | 24,030 | +0.91(+2.85%) |