Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 31.59 | 31.77 | 31.42 | 31.77 | 549,924 | +0.21(+0.67%) |
May 29, 2014 | 31.30 | 31.61 | 31.25 | 31.56 | 286,644 | +0.17(+0.54%) |
May 28, 2014 | 31.55 | 31.59 | 31.29 | 31.39 | 342,180 | -0.08(-0.25%) |
May 27, 2014 | 31.26 | 31.48 | 31.25 | 31.47 | 415,425 | +0.13(+0.41%) |
May 26, 2014 | 31.70 | 31.73 | 31.27 | 31.34 | 369,412 | -0.26(-0.82%) |
May 23, 2014 | 31.07 | 31.88 | 31.06 | 31.60 | 525,317 | +0.51(+1.64%) |
May 22, 2014 | 30.50 | 31.11 | 30.50 | 31.09 | 591,735 | +0.64(+2.10%) |
May 21, 2014 | 30.20 | 30.46 | 30.12 | 30.45 | 674,045 | +0.23(+0.76%) |
May 20, 2014 | 30.42 | 30.50 | 30.19 | 30.22 | 785,845 | -0.20(-0.66%) |
May 16, 2014 | 30.42 | 30.42 | 30.42 | 0 | +0.17(+0.56%) | |
May 15, 2014 | 30.18 | 30.26 | 29.97 | 30.25 | 1,169,487 | -0.01(-0.03%) |
May 14, 2014 | 30.30 | 30.41 | 30.00 | 30.26 | 776,631 | -0.28(-0.92%) |
May 13, 2014 | 30.72 | 30.72 | 30.25 | 30.54 | 514,350 | -0.31(-1.00%) |
May 12, 2014 | 30.47 | 30.85 | 30.44 | 30.85 | 514,289 | +0.48(+1.58%) |
May 09, 2014 | 30.38 | 30.40 | 30.16 | 30.37 | 327,792 | +0.00(+0.00%) |
May 08, 2014 | 30.23 | 30.41 | 30.22 | 30.37 | 435,736 | +0.17(+0.56%) |
May 07, 2014 | 30.23 | 30.34 | 30.00 | 30.20 | 305,500 | +0.05(+0.17%) |
May 06, 2014 | 30.23 | 30.36 | 30.12 | 30.15 | 339,352 | -0.01(-0.03%) |
May 05, 2014 | 29.69 | 30.40 | 29.67 | 30.16 | 466,219 | +0.31(+1.04%) |
May 02, 2014 | 29.90 | 29.90 | 29.69 | 29.85 | 330,346 | +0.06(+0.20%) |
May 01, 2014 | 29.85 | 29.90 | 29.75 | 29.79 | 253,446 | -0.01(-0.03%) |
Apr 30, 2014 | 29.68 | 29.82 | 29.56 | 29.80 | 542,637 | +0.10(+0.34%) |
Apr 29, 2014 | 29.05 | 29.71 | 28.93 | 29.70 | 895,063 | +0.68(+2.34%) |
Apr 28, 2014 | 29.03 | 29.05 | 28.85 | 29.02 | 183,247 | +0.02(+0.07%) |
Apr 25, 2014 | 29.15 | 29.15 | 28.90 | 29.00 | 305,304 | -0.15(-0.51%) |
Apr 24, 2014 | 29.10 | 29.15 | 29.04 | 29.15 | 349,198 | +0.05(+0.17%) |
Apr 23, 2014 | 29.20 | 29.20 | 29.10 | 29.10 | 247,035 | -0.09(-0.31%) |
Apr 22, 2014 | 29.16 | 29.19 | 29.11 | 29.19 | 208,491 | +0.08(+0.27%) |
Apr 21, 2014 | 29.25 | 29.25 | 29.10 | 29.11 | 157,237 | -0.13(-0.44%) |
Apr 17, 2014 | 29.24 | 29.24 | 29.24 | 0 | +0.13(+0.45%) | |
Apr 16, 2014 | 28.97 | 29.11 | 28.90 | 29.11 | 271,064 | +0.22(+0.76%) |
Apr 15, 2014 | 28.90 | 28.95 | 28.81 | 28.89 | 283,562 | -0.03(-0.10%) |
Apr 14, 2014 | 28.85 | 29.04 | 28.72 | 28.92 | 298,398 | +0.14(+0.49%) |
Apr 11, 2014 | 28.81 | 28.92 | 28.67 | 28.78 | 340,345 | -0.05(-0.17%) |
Apr 10, 2014 | 28.97 | 29.00 | 28.70 | 28.83 | 445,723 | -0.18(-0.62%) |
Apr 09, 2014 | 29.10 | 29.13 | 28.93 | 29.01 | 390,197 | -0.09(-0.31%) |
Apr 08, 2014 | 28.94 | 29.10 | 28.85 | 29.10 | 676,201 | +0.20(+0.69%) |
Apr 07, 2014 | 29.15 | 29.15 | 28.84 | 28.90 | 396,437 | -0.27(-0.93%) |
Apr 04, 2014 | 29.40 | 29.45 | 29.03 | 29.17 | 393,366 | -0.13(-0.44%) |
Apr 03, 2014 | 29.44 | 29.48 | 29.24 | 29.30 | 283,168 | -0.12(-0.41%) |
Apr 02, 2014 | 29.22 | 29.45 | 29.20 | 29.42 | 564,005 | +0.12(+0.41%) |
Apr 01, 2014 | 29.19 | 29.34 | 29.16 | 29.30 | 843,236 | +0.11(+0.38%) |
Mar 31, 2014 | 28.93 | 29.22 | 28.87 | 29.19 | 1,036,162 | +0.27(+0.93%) |
Mar 28, 2014 | 28.92 | 28.94 | 28.77 | 28.92 | 384,567 | -0.02(-0.07%) |
Mar 27, 2014 | 28.78 | 28.94 | 28.72 | 28.94 | 542,650 | +0.17(+0.59%) |
Mar 26, 2014 | 28.91 | 28.93 | 28.73 | 28.77 | 544,600 | -0.13(-0.45%) |
Mar 25, 2014 | 28.80 | 28.92 | 28.73 | 28.90 | 819,746 | +0.15(+0.52%) |
Mar 24, 2014 | 28.72 | 28.85 | 28.66 | 28.75 | 445,905 | +0.03(+0.10%) |
Mar 21, 2014 | 28.75 | 28.76 | 28.65 | 28.72 | 414,591 | +0.05(+0.17%) |
Mar 20, 2014 | 28.86 | 28.89 | 28.61 | 28.67 | 535,368 | -0.23(-0.80%) |
Mar 19, 2014 | 28.86 | 28.90 | 28.86 | 28.90 | 373,976 | -0.09(-0.31%) |
Mar 18, 2014 | 28.98 | 29.02 | 28.96 | 28.99 | 937,289 | +0.03(+0.10%) |
Mar 17, 2014 | 28.76 | 29.08 | 28.59 | 28.96 | 2,002,597 | -0.42(-1.43%) |
Mar 14, 2014 | 29.25 | 29.54 | 29.23 | 29.38 | 357,978 | +0.13(+0.44%) |
Mar 13, 2014 | 29.30 | 29.55 | 29.16 | 29.25 | 633,507 | +0.00(+0.00%) |
Mar 12, 2014 | 29.31 | 29.50 | 29.18 | 29.25 | 617,383 | -0.09(-0.31%) |
Mar 11, 2014 | 29.40 | 29.52 | 29.24 | 29.34 | 549,660 | -0.08(-0.27%) |
Mar 10, 2014 | 29.00 | 29.61 | 28.98 | 29.42 | 929,520 | +0.48(+1.66%) |
Mar 07, 2014 | 28.97 | 29.16 | 28.76 | 28.94 | 483,009 | +0.06(+0.21%) |
Mar 06, 2014 | 29.35 | 29.35 | 28.88 | 28.88 | 1,356,535 | -0.69(-2.33%) |
Mar 05, 2014 | 29.69 | 29.69 | 29.32 | 29.57 | 881,212 | -0.07(-0.24%) |
Mar 04, 2014 | 29.66 | 29.80 | 29.51 | 29.64 | 837,109 | +0.11(+0.37%) |