Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 28.62 | 28.68 | 28.11 | 28.24 | 169,231 | -0.38(-1.33%) |
May 29, 2014 | 28.40 | 28.67 | 28.39 | 28.62 | 196,306 | +0.11(+0.37%) |
May 28, 2014 | 28.44 | 28.75 | 28.29 | 28.52 | 230,300 | +0.16(+0.57%) |
May 27, 2014 | 28.20 | 28.54 | 28.18 | 28.36 | 244,324 | +0.27(+0.95%) |
May 23, 2014 | 27.63 | 28.09 | 28.09 | 28.09 | 228,923 | +0.53(+1.91%) |
May 22, 2014 | 27.73 | 27.74 | 27.48 | 27.57 | 297,203 | -0.17(-0.61%) |
May 21, 2014 | 27.31 | 27.85 | 27.30 | 27.73 | 203,152 | +0.44(+1.63%) |
May 20, 2014 | 27.73 | 27.82 | 27.29 | 27.29 | 294,453 | -0.42(-1.52%) |
May 19, 2014 | 27.39 | 27.95 | 27.28 | 27.71 | 263,935 | +0.13(+0.47%) |
May 16, 2014 | 27.52 | 27.70 | 27.34 | 27.58 | 210,178 | -0.01(-0.03%) |
May 15, 2014 | 27.76 | 27.76 | 27.19 | 27.59 | 205,584 | -0.36(-1.30%) |
May 14, 2014 | 28.39 | 28.39 | 27.82 | 27.95 | 347,391 | -0.55(-1.91%) |
May 13, 2014 | 27.86 | 28.60 | 27.76 | 28.50 | 477,088 | +0.51(+1.84%) |
May 12, 2014 | 28.09 | 28.15 | 27.83 | 27.99 | 439,989 | +0.06(+0.23%) |
May 09, 2014 | 29.47 | 29.98 | 27.87 | 27.92 | 490,450 | -2.14(-7.13%) |
May 08, 2014 | 30.18 | 30.51 | 30.04 | 30.06 | 416,393 | -0.06(-0.19%) |
May 07, 2014 | 30.32 | 30.76 | 29.70 | 30.12 | 790,258 | -0.22(-0.71%) |
May 06, 2014 | 30.99 | 31.18 | 30.33 | 30.34 | 535,479 | -0.86(-2.75%) |
May 05, 2014 | 31.56 | 31.56 | 31.12 | 31.20 | 364,848 | -0.53(-1.67%) |
May 02, 2014 | 31.56 | 32.03 | 31.31 | 31.73 | 157,020 | +0.28(+0.89%) |
May 01, 2014 | 31.70 | 31.70 | 31.30 | 31.44 | 228,505 | -0.18(-0.58%) |
Apr 30, 2014 | 31.41 | 31.65 | 31.06 | 31.63 | 180,276 | +0.22(+0.72%) |
Apr 29, 2014 | 31.52 | 31.65 | 31.30 | 31.40 | 166,291 | +0.07(+0.23%) |
Apr 28, 2014 | 31.66 | 31.68 | 31.02 | 31.33 | 174,463 | -0.08(-0.26%) |
Apr 25, 2014 | 31.52 | 31.67 | 31.32 | 31.41 | 84,073 | -0.13(-0.41%) |
Apr 24, 2014 | 31.84 | 31.98 | 31.36 | 31.54 | 139,419 | -0.19(-0.61%) |
Apr 23, 2014 | 31.38 | 31.77 | 31.35 | 31.73 | 115,842 | +0.29(+0.92%) |
Apr 22, 2014 | 31.54 | 31.70 | 31.30 | 31.44 | 79,145 | +0.02(+0.05%) |
Apr 21, 2014 | 31.23 | 31.50 | 31.05 | 31.43 | 93,522 | +0.14(+0.44%) |
Apr 17, 2014 | 30.83 | 31.29 | 31.29 | 31.29 | 147,029 | +0.38(+1.22%) |
Apr 16, 2014 | 30.30 | 30.95 | 30.30 | 30.91 | 188,477 | +0.90(+2.99%) |
Apr 15, 2014 | 30.44 | 30.54 | 29.81 | 30.02 | 257,933 | -0.28(-0.93%) |
Apr 14, 2014 | 31.13 | 31.13 | 30.16 | 30.30 | 192,824 | -0.50(-1.62%) |
Apr 11, 2014 | 30.66 | 31.03 | 30.39 | 30.79 | 261,281 | -0.06(-0.21%) |
Apr 10, 2014 | 31.14 | 31.42 | 30.79 | 30.86 | 271,413 | -0.34(-1.08%) |
Apr 09, 2014 | 31.15 | 31.43 | 30.79 | 31.20 | 214,394 | +0.21(+0.67%) |
Apr 08, 2014 | 31.15 | 31.29 | 30.94 | 30.99 | 133,466 | -0.15(-0.49%) |
Apr 07, 2014 | 31.51 | 31.51 | 31.04 | 31.14 | 208,108 | -0.43(-1.37%) |
Apr 04, 2014 | 32.30 | 32.51 | 31.53 | 31.57 | 202,526 | -0.47(-1.48%) |
Apr 03, 2014 | 32.30 | 32.30 | 31.61 | 32.05 | 551,395 | -0.26(-0.79%) |
Apr 02, 2014 | 31.89 | 32.30 | 31.71 | 32.30 | 247,882 | +0.56(+1.77%) |
Apr 01, 2014 | 31.46 | 31.74 | 31.32 | 31.74 | 136,395 | +0.30(+0.97%) |
Mar 31, 2014 | 31.07 | 31.50 | 30.95 | 31.44 | 146,663 | +0.66(+2.14%) |
Mar 28, 2014 | 30.67 | 31.13 | 30.67 | 30.78 | 101,467 | +0.11(+0.37%) |
Mar 27, 2014 | 31.23 | 31.23 | 30.58 | 30.67 | 166,461 | -0.50(-1.60%) |
Mar 26, 2014 | 31.49 | 31.49 | 31.12 | 31.16 | 111,206 | -0.06(-0.21%) |
Mar 25, 2014 | 31.60 | 31.66 | 31.17 | 31.23 | 145,096 | -0.30(-0.94%) |
Mar 24, 2014 | 31.63 | 31.68 | 31.35 | 31.52 | 86,556 | -0.06(-0.18%) |
Mar 21, 2014 | 31.30 | 31.70 | 31.15 | 31.58 | 270,606 | +0.27(+0.87%) |
Mar 20, 2014 | 31.28 | 31.60 | 31.21 | 31.31 | 83,802 | -0.01(-0.03%) |
Mar 19, 2014 | 31.58 | 31.58 | 31.22 | 31.32 | 99,346 | -0.24(-0.76%) |
Mar 18, 2014 | 31.42 | 31.64 | 31.30 | 31.56 | 136,094 | +0.09(+0.28%) |
Mar 17, 2014 | 31.32 | 31.51 | 31.16 | 31.47 | 127,051 | +0.42(+1.34%) |
Mar 14, 2014 | 31.00 | 31.31 | 30.91 | 31.05 | 85,807 | +0.14(+0.47%) |
Mar 13, 2014 | 31.51 | 31.51 | 30.87 | 30.91 | 115,082 | -0.48(-1.53%) |
Mar 12, 2014 | 31.30 | 31.48 | 31.11 | 31.39 | 114,105 | +0.06(+0.18%) |
Mar 11, 2014 | 31.64 | 31.69 | 31.27 | 31.33 | 55,827 | -0.24(-0.76%) |
Mar 10, 2014 | 31.54 | 31.68 | 31.45 | 31.57 | 69,574 | +0.09(+0.28%) |
Mar 07, 2014 | 31.50 | 31.70 | 31.32 | 31.48 | 116,565 | -0.02(-0.05%) |
Mar 06, 2014 | 31.44 | 31.65 | 31.26 | 31.50 | 145,730 | +0.21(+0.67%) |
Mar 05, 2014 | 31.16 | 31.35 | 30.91 | 31.29 | 109,184 | +0.12(+0.39%) |
Mar 04, 2014 | 30.77 | 31.23 | 30.75 | 31.17 | 141,370 | +0.73(+2.40%) |