Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 33.30 | 33.40 | 32.53 | 32.60 | 130,766 | -0.64(-1.92%) |
May 29, 2014 | 33.23 | 33.32 | 32.89 | 33.24 | 162,467 | +0.25(+0.74%) |
May 28, 2014 | 33.09 | 33.20 | 32.65 | 33.00 | 160,959 | -0.20(-0.61%) |
May 27, 2014 | 32.81 | 33.26 | 32.81 | 33.20 | 99,543 | +0.43(+1.31%) |
May 23, 2014 | 32.32 | 32.77 | 32.77 | 32.77 | 88,998 | +0.39(+1.19%) |
May 22, 2014 | 32.11 | 32.39 | 32.02 | 32.39 | 21,974 | +0.37(+1.15%) |
May 21, 2014 | 31.93 | 32.18 | 31.69 | 32.02 | 174,202 | +0.15(+0.47%) |
May 20, 2014 | 32.17 | 32.17 | 31.48 | 31.87 | 228,783 | -0.37(-1.14%) |
May 19, 2014 | 31.69 | 32.41 | 31.69 | 32.24 | 151,230 | +0.52(+1.63%) |
May 16, 2014 | 31.34 | 31.74 | 30.89 | 31.72 | 127,420 | +0.28(+0.89%) |
May 15, 2014 | 31.51 | 31.66 | 30.73 | 31.44 | 169,177 | -0.29(-0.91%) |
May 14, 2014 | 32.21 | 32.23 | 31.67 | 31.73 | 193,502 | -0.47(-1.47%) |
May 13, 2014 | 32.47 | 32.47 | 32.06 | 32.20 | 215,485 | -0.32(-0.97%) |
May 12, 2014 | 31.27 | 32.59 | 31.27 | 32.52 | 167,862 | +1.39(+4.47%) |
May 09, 2014 | 30.67 | 31.18 | 30.48 | 31.13 | 174,549 | +0.27(+0.88%) |
May 08, 2014 | 30.64 | 31.26 | 30.64 | 30.85 | 294,370 | +0.10(+0.34%) |
May 07, 2014 | 31.23 | 31.23 | 30.32 | 30.75 | 225,341 | -0.52(-1.65%) |
May 06, 2014 | 31.25 | 31.48 | 30.65 | 31.27 | 375,530 | -0.30(-0.94%) |
May 05, 2014 | 31.40 | 31.69 | 31.27 | 31.56 | 128,348 | +0.02(+0.06%) |
May 02, 2014 | 31.32 | 31.91 | 31.24 | 31.55 | 147,340 | +0.20(+0.64%) |
May 01, 2014 | 31.50 | 31.61 | 31.04 | 31.34 | 205,242 | -0.15(-0.47%) |
Apr 30, 2014 | 31.07 | 31.68 | 30.69 | 31.49 | 128,743 | +0.30(+0.95%) |
Apr 29, 2014 | 31.20 | 31.22 | 30.83 | 31.20 | 116,212 | +0.23(+0.73%) |
Apr 28, 2014 | 30.99 | 31.20 | 30.58 | 30.97 | 140,333 | +0.04(+0.14%) |
Apr 25, 2014 | 30.86 | 31.02 | 30.52 | 30.92 | 208,851 | -0.14(-0.45%) |
Apr 24, 2014 | 31.05 | 31.12 | 30.50 | 31.06 | 104,676 | +0.27(+0.88%) |
Apr 23, 2014 | 30.55 | 30.95 | 30.51 | 30.79 | 127,302 | +0.18(+0.57%) |
Apr 22, 2014 | 30.62 | 30.78 | 30.46 | 30.62 | 57,628 | +0.12(+0.40%) |
Apr 21, 2014 | 30.29 | 30.50 | 29.87 | 30.50 | 84,456 | +0.32(+1.07%) |
Apr 17, 2014 | 29.95 | 30.17 | 30.17 | 30.17 | 228,607 | +0.14(+0.47%) |
Apr 16, 2014 | 29.77 | 30.12 | 29.70 | 30.03 | 137,949 | +0.56(+1.90%) |
Apr 15, 2014 | 30.21 | 30.49 | 29.24 | 29.47 | 215,731 | -0.74(-2.46%) |
Apr 14, 2014 | 30.52 | 30.86 | 29.97 | 30.22 | 105,440 | +0.09(+0.29%) |
Apr 11, 2014 | 30.36 | 30.75 | 29.91 | 30.13 | 183,584 | -0.60(-1.94%) |
Apr 10, 2014 | 31.45 | 31.45 | 30.43 | 30.72 | 159,761 | -0.67(-2.12%) |
Apr 09, 2014 | 31.06 | 31.44 | 30.77 | 31.39 | 75,819 | +0.50(+1.62%) |
Apr 08, 2014 | 31.17 | 31.59 | 30.85 | 30.89 | 126,184 | -0.22(-0.70%) |
Apr 07, 2014 | 31.76 | 31.99 | 30.84 | 31.11 | 91,714 | -0.67(-2.09%) |
Apr 04, 2014 | 32.73 | 32.93 | 31.68 | 31.77 | 215,209 | -0.61(-1.89%) |
Apr 03, 2014 | 32.32 | 32.45 | 31.93 | 32.39 | 111,970 | +0.17(+0.52%) |
Apr 02, 2014 | 32.01 | 32.26 | 31.85 | 32.22 | 109,893 | +0.23(+0.71%) |
Apr 01, 2014 | 31.25 | 32.07 | 31.25 | 31.99 | 164,198 | +0.88(+2.84%) |
Mar 31, 2014 | 30.74 | 31.29 | 30.37 | 31.11 | 100,551 | +0.49(+1.60%) |
Mar 28, 2014 | 30.41 | 31.12 | 30.41 | 30.62 | 62,979 | +0.17(+0.55%) |
Mar 27, 2014 | 30.76 | 30.76 | 30.10 | 30.45 | 218,525 | -0.25(-0.83%) |
Mar 26, 2014 | 31.60 | 31.68 | 30.69 | 30.71 | 96,818 | -0.60(-1.90%) |
Mar 25, 2014 | 31.69 | 31.69 | 30.97 | 31.30 | 127,724 | -0.11(-0.33%) |
Mar 24, 2014 | 32.07 | 32.25 | 31.28 | 31.41 | 155,775 | -0.74(-2.29%) |
Mar 21, 2014 | 32.39 | 32.60 | 32.04 | 32.14 | 199,439 | -0.18(-0.54%) |
Mar 20, 2014 | 32.27 | 32.40 | 32.03 | 32.32 | 140,049 | +0.06(+0.19%) |
Mar 19, 2014 | 32.11 | 32.31 | 31.85 | 32.25 | 144,560 | +0.20(+0.63%) |
Mar 18, 2014 | 31.83 | 32.13 | 31.74 | 32.05 | 118,851 | +0.30(+0.93%) |
Mar 17, 2014 | 31.82 | 32.08 | 31.63 | 31.76 | 102,839 | +0.05(+0.16%) |
Mar 14, 2014 | 31.70 | 32.08 | 31.56 | 31.71 | 81,120 | +0.00(+0.00%) |
Mar 13, 2014 | 32.08 | 32.08 | 31.57 | 31.71 | 120,433 | -0.29(-0.90%) |
Mar 12, 2014 | 31.48 | 32.01 | 31.30 | 31.99 | 191,082 | +0.36(+1.13%) |
Mar 11, 2014 | 31.82 | 31.89 | 31.47 | 31.64 | 102,992 | -0.06(-0.19%) |
Mar 10, 2014 | 31.95 | 32.21 | 31.44 | 31.70 | 96,845 | -0.37(-1.17%) |
Mar 07, 2014 | 32.39 | 32.39 | 31.91 | 32.07 | 73,470 | -0.15(-0.46%) |
Mar 06, 2014 | 31.69 | 32.28 | 31.69 | 32.22 | 84,662 | +0.59(+1.87%) |
Mar 05, 2014 | 31.70 | 31.89 | 31.51 | 31.63 | 81,436 | -0.17(-0.52%) |
Mar 04, 2014 | 31.56 | 32.10 | 31.51 | 31.79 | 197,353 | +0.70(+2.24%) |