Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 31.26 | 31.45 | 31.06 | 31.25 | 1,004,359 | -0.10(-0.32%) |
May 29, 2014 | 31.70 | 31.76 | 31.16 | 31.35 | 649,652 | -0.25(-0.79%) |
May 28, 2014 | 31.74 | 31.77 | 31.40 | 31.60 | 438,071 | +0.06(+0.19%) |
May 27, 2014 | 31.90 | 31.97 | 31.36 | 31.54 | 739,425 | -0.53(-1.65%) |
May 26, 2014 | 32.06 | 32.33 | 32.00 | 32.07 | 149,926 | +0.07(+0.22%) |
May 23, 2014 | 31.76 | 32.06 | 31.66 | 32.00 | 558,679 | +0.10(+0.31%) |
May 22, 2014 | 31.48 | 31.99 | 31.36 | 31.90 | 293,756 | +0.38(+1.21%) |
May 21, 2014 | 30.92 | 31.57 | 30.91 | 31.52 | 424,792 | +0.60(+1.94%) |
May 20, 2014 | 31.19 | 31.46 | 30.73 | 30.92 | 710,338 | -0.33(-1.06%) |
May 16, 2014 | 31.25 | 31.25 | 31.25 | 0 | -0.39(-1.23%) | |
May 15, 2014 | 31.30 | 31.77 | 31.14 | 31.64 | 676,653 | +0.30(+0.96%) |
May 14, 2014 | 31.42 | 31.47 | 31.20 | 31.34 | 412,845 | -0.13(-0.41%) |
May 13, 2014 | 31.51 | 31.53 | 31.13 | 31.47 | 376,562 | +0.05(+0.16%) |
May 12, 2014 | 30.88 | 31.59 | 30.85 | 31.42 | 660,396 | +0.53(+1.72%) |
May 09, 2014 | 30.99 | 31.11 | 30.40 | 30.89 | 615,090 | -0.06(-0.19%) |
May 08, 2014 | 31.52 | 31.61 | 30.86 | 30.95 | 650,299 | -0.64(-2.03%) |
May 07, 2014 | 31.53 | 31.71 | 31.36 | 31.59 | 613,094 | -0.01(-0.03%) |
May 06, 2014 | 31.99 | 32.09 | 31.43 | 31.60 | 882,885 | -0.47(-1.47%) |
May 05, 2014 | 32.00 | 32.13 | 31.59 | 32.07 | 492,229 | -0.10(-0.31%) |
May 02, 2014 | 31.89 | 32.40 | 31.86 | 32.17 | 653,160 | +0.29(+0.91%) |
May 01, 2014 | 32.26 | 32.40 | 31.24 | 31.88 | 890,655 | -0.64(-1.97%) |
Apr 30, 2014 | 32.78 | 32.87 | 32.27 | 32.52 | 887,370 | -0.40(-1.22%) |
Apr 29, 2014 | 32.30 | 33.04 | 32.30 | 32.92 | 650,616 | +0.53(+1.64%) |
Apr 28, 2014 | 32.33 | 32.71 | 32.16 | 32.39 | 594,170 | +0.05(+0.15%) |
Apr 25, 2014 | 32.47 | 32.67 | 32.23 | 32.34 | 496,153 | -0.25(-0.77%) |
Apr 24, 2014 | 32.85 | 33.22 | 32.40 | 32.59 | 563,458 | -0.29(-0.88%) |
Apr 23, 2014 | 33.03 | 33.26 | 32.68 | 32.88 | 774,748 | -0.19(-0.57%) |
Apr 22, 2014 | 33.35 | 33.35 | 32.96 | 33.07 | 429,898 | -0.22(-0.66%) |
Apr 21, 2014 | 33.09 | 33.58 | 32.95 | 33.29 | 788,672 | +0.27(+0.82%) |
Apr 17, 2014 | 33.02 | 33.02 | 33.02 | 0 | +0.60(+1.85%) | |
Apr 16, 2014 | 32.46 | 32.66 | 32.22 | 32.42 | 999,110 | -0.03(-0.09%) |
Apr 15, 2014 | 32.04 | 32.75 | 32.01 | 32.45 | 1,045,413 | +0.24(+0.75%) |
Apr 14, 2014 | 32.10 | 32.46 | 31.89 | 32.21 | 786,454 | +0.19(+0.59%) |
Apr 11, 2014 | 31.31 | 32.16 | 31.26 | 32.02 | 756,551 | +0.56(+1.78%) |
Apr 10, 2014 | 31.27 | 32.06 | 31.20 | 31.46 | 1,156,720 | +0.12(+0.38%) |
Apr 09, 2014 | 31.32 | 31.59 | 30.92 | 31.34 | 771,900 | +0.10(+0.32%) |
Apr 08, 2014 | 30.95 | 31.31 | 30.72 | 31.24 | 676,223 | +0.24(+0.77%) |
Apr 07, 2014 | 30.76 | 31.22 | 30.58 | 31.00 | 750,620 | +0.10(+0.32%) |
Apr 04, 2014 | 30.67 | 30.99 | 30.55 | 30.90 | 473,635 | +0.22(+0.72%) |
Apr 03, 2014 | 30.48 | 30.75 | 30.45 | 30.68 | 449,102 | +0.23(+0.76%) |
Apr 02, 2014 | 30.41 | 30.59 | 30.30 | 30.45 | 394,838 | -0.03(-0.10%) |
Apr 01, 2014 | 30.45 | 30.60 | 30.36 | 30.48 | 443,356 | +0.03(+0.10%) |
Mar 31, 2014 | 30.15 | 30.59 | 30.15 | 30.45 | 870,162 | +0.15(+0.50%) |
Mar 28, 2014 | 29.82 | 30.35 | 29.75 | 30.30 | 874,184 | +0.58(+1.95%) |
Mar 27, 2014 | 29.35 | 29.86 | 29.35 | 29.72 | 734,302 | +0.34(+1.16%) |
Mar 26, 2014 | 29.91 | 29.99 | 29.30 | 29.38 | 1,300,186 | -0.55(-1.84%) |
Mar 25, 2014 | 30.09 | 30.21 | 29.87 | 29.93 | 400,253 | -0.19(-0.63%) |
Mar 24, 2014 | 30.18 | 30.28 | 29.92 | 30.12 | 422,736 | +0.02(+0.07%) |
Mar 21, 2014 | 29.88 | 30.17 | 29.88 | 30.10 | 1,408,126 | +0.11(+0.37%) |
Mar 20, 2014 | 29.83 | 30.05 | 29.70 | 29.99 | 509,229 | +0.17(+0.57%) |
Mar 19, 2014 | 29.77 | 30.02 | 29.67 | 29.82 | 653,055 | +0.05(+0.17%) |
Mar 18, 2014 | 29.16 | 30.00 | 29.16 | 29.77 | 816,212 | +0.57(+1.95%) |
Mar 17, 2014 | 29.07 | 29.30 | 28.91 | 29.20 | 650,720 | +0.16(+0.55%) |
Mar 14, 2014 | 29.08 | 29.25 | 28.94 | 29.04 | 856,396 | -0.11(-0.38%) |
Mar 13, 2014 | 29.24 | 29.39 | 29.07 | 29.15 | 582,275 | -0.13(-0.44%) |
Mar 12, 2014 | 29.04 | 29.37 | 28.89 | 29.28 | 804,052 | +0.08(+0.27%) |
Mar 11, 2014 | 29.29 | 29.60 | 29.19 | 29.20 | 540,274 | -0.16(-0.54%) |
Mar 10, 2014 | 29.47 | 29.55 | 29.21 | 29.36 | 350,646 | -0.17(-0.58%) |
Mar 07, 2014 | 29.47 | 29.74 | 29.41 | 29.53 | 387,121 | +0.20(+0.68%) |
Mar 06, 2014 | 29.56 | 29.69 | 29.33 | 29.33 | 743,154 | -0.11(-0.37%) |
Mar 05, 2014 | 29.73 | 29.85 | 29.33 | 29.44 | 784,452 | -0.33(-1.11%) |
Mar 04, 2014 | 29.91 | 30.00 | 29.51 | 29.77 | 836,487 | -0.12(-0.40%) |