Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 27.10 | 27.28 | 26.93 | 27.10 | 1,825,293 | +0.06(+0.22%) |
May 29, 2014 | 27.33 | 27.51 | 27.00 | 27.04 | 1,059,344 | -0.31(-1.13%) |
May 28, 2014 | 27.53 | 27.59 | 27.25 | 27.35 | 771,972 | -0.14(-0.53%) |
May 27, 2014 | 27.38 | 27.63 | 26.99 | 27.50 | 1,602,028 | +0.38(+1.38%) |
May 23, 2014 | 27.33 | 27.12 | 27.12 | 27.12 | 1,111,300 | +0.00(+0.00%) |
May 22, 2014 | 27.28 | 27.51 | 27.01 | 27.12 | 939,356 | -0.26(-0.95%) |
May 21, 2014 | 27.98 | 28.08 | 27.15 | 27.38 | 1,292,068 | -0.39(-1.40%) |
May 20, 2014 | 28.41 | 28.45 | 27.50 | 27.77 | 2,672,570 | -0.73(-2.56%) |
May 19, 2014 | 28.75 | 29.01 | 28.41 | 28.50 | 2,347,397 | -0.36(-1.25%) |
May 16, 2014 | 28.71 | 29.02 | 28.55 | 28.86 | 929,124 | +0.22(+0.77%) |
May 15, 2014 | 28.54 | 28.71 | 28.25 | 28.64 | 1,652,615 | +0.18(+0.63%) |
May 14, 2014 | 28.41 | 28.72 | 28.15 | 28.46 | 1,533,537 | -0.09(-0.32%) |
May 13, 2014 | 27.89 | 28.77 | 27.80 | 28.55 | 1,806,425 | +0.70(+2.51%) |
May 12, 2014 | 26.80 | 28.30 | 26.79 | 27.85 | 1,397,751 | +1.34(+5.05%) |
May 09, 2014 | 26.35 | 27.25 | 26.34 | 26.51 | 2,211,863 | +0.25(+0.95%) |
May 08, 2014 | 29.00 | 29.53 | 25.90 | 26.26 | 5,055,112 | -1.14(-4.16%) |
May 07, 2014 | 28.90 | 28.96 | 25.73 | 27.40 | 5,786,152 | -3.69(-11.87%) |
May 06, 2014 | 30.85 | 31.57 | 30.56 | 31.09 | 980,374 | +0.32(+1.04%) |
May 05, 2014 | 30.96 | 31.60 | 30.73 | 30.77 | 1,170,167 | -0.77(-2.44%) |
May 02, 2014 | 31.49 | 31.95 | 31.11 | 31.54 | 1,249,666 | -0.45(-1.41%) |
May 01, 2014 | 32.05 | 32.30 | 31.78 | 31.99 | 620,415 | +0.02(+0.06%) |
Apr 30, 2014 | 31.87 | 32.18 | 31.52 | 31.97 | 565,681 | -0.03(-0.09%) |
Apr 29, 2014 | 32.16 | 32.42 | 31.91 | 32.00 | 596,587 | -0.20(-0.62%) |
Apr 28, 2014 | 33.14 | 33.39 | 31.85 | 32.20 | 973,243 | -0.71(-2.16%) |
Apr 25, 2014 | 33.25 | 33.60 | 32.86 | 32.91 | 939,288 | -0.40(-1.20%) |
Apr 24, 2014 | 34.28 | 34.28 | 33.11 | 33.31 | 856,433 | -0.68(-2.00%) |
Apr 23, 2014 | 34.77 | 34.82 | 33.95 | 33.99 | 376,044 | -0.25(-0.73%) |
Apr 22, 2014 | 34.20 | 34.77 | 34.01 | 34.24 | 638,208 | -0.02(-0.06%) |
Apr 21, 2014 | 33.94 | 34.59 | 33.41 | 34.26 | 342,765 | +0.33(+0.97%) |
Apr 17, 2014 | 33.85 | 33.93 | 33.93 | 33.93 | 244,200 | +0.09(+0.27%) |
Apr 16, 2014 | 34.07 | 34.84 | 33.68 | 33.84 | 435,661 | -0.06(-0.18%) |
Apr 15, 2014 | 34.91 | 35.14 | 33.56 | 33.90 | 638,928 | -0.70(-2.02%) |
Apr 14, 2014 | 35.05 | 35.18 | 34.28 | 34.60 | 516,454 | -0.03(-0.09%) |
Apr 11, 2014 | 35.30 | 35.84 | 34.50 | 34.63 | 635,374 | -0.98(-2.75%) |
Apr 10, 2014 | 36.80 | 37.00 | 35.37 | 35.61 | 702,427 | -1.26(-3.42%) |
Apr 09, 2014 | 36.72 | 37.01 | 36.20 | 36.87 | 368,020 | +0.31(+0.85%) |
Apr 08, 2014 | 36.29 | 37.40 | 35.96 | 36.56 | 843,216 | +1.14(+3.22%) |
Apr 07, 2014 | 36.62 | 36.65 | 35.05 | 35.42 | 1,184,016 | -1.26(-3.44%) |
Apr 04, 2014 | 38.34 | 38.34 | 35.63 | 36.68 | 2,359,773 | -1.55(-4.05%) |
Apr 03, 2014 | 38.10 | 38.35 | 37.62 | 38.23 | 811,208 | +0.11(+0.29%) |
Apr 02, 2014 | 37.19 | 38.14 | 36.64 | 38.12 | 1,100,360 | +0.91(+2.45%) |
Apr 01, 2014 | 36.06 | 37.44 | 35.80 | 37.21 | 1,032,275 | +1.18(+3.28%) |
Mar 31, 2014 | 36.40 | 36.54 | 35.78 | 36.03 | 1,129,427 | -0.44(-1.21%) |
Mar 28, 2014 | 34.87 | 36.55 | 34.75 | 36.47 | 5,638,051 | +2.30(+6.73%) |
Mar 27, 2014 | 35.00 | 35.00 | 33.92 | 34.17 | 1,401,882 | -1.11(-3.15%) |
Mar 26, 2014 | 36.85 | 37.15 | 34.91 | 35.28 | 1,751,350 | -0.21(-0.59%) |
Mar 25, 2014 | 36.26 | 36.49 | 35.38 | 35.49 | 602,521 | -0.45(-1.25%) |
Mar 24, 2014 | 36.93 | 36.97 | 35.76 | 35.94 | 703,513 | -1.02(-2.76%) |
Mar 21, 2014 | 37.14 | 37.37 | 36.68 | 36.96 | 577,406 | -0.17(-0.46%) |
Mar 20, 2014 | 37.22 | 37.66 | 36.83 | 37.13 | 321,927 | -0.18(-0.48%) |
Mar 19, 2014 | 37.01 | 37.70 | 36.95 | 37.31 | 679,212 | +0.15(+0.40%) |
Mar 18, 2014 | 37.03 | 37.33 | 35.86 | 37.16 | 1,859,764 | -0.67(-1.77%) |
Mar 17, 2014 | 38.03 | 38.35 | 37.47 | 37.83 | 598,250 | -0.12(-0.32%) |
Mar 14, 2014 | 38.46 | 38.55 | 37.78 | 37.95 | 707,108 | -0.55(-1.43%) |
Mar 13, 2014 | 38.20 | 38.54 | 37.95 | 38.50 | 1,043,664 | +0.38(+1.00%) |
Mar 12, 2014 | 36.83 | 38.40 | 36.80 | 38.12 | 1,423,530 | +1.02(+2.75%) |
Mar 11, 2014 | 37.96 | 38.09 | 37.02 | 37.10 | 973,324 | -0.80(-2.11%) |
Mar 10, 2014 | 38.73 | 38.74 | 37.78 | 37.90 | 629,441 | -0.76(-1.97%) |
Mar 07, 2014 | 39.00 | 39.10 | 38.52 | 38.66 | 399,007 | -0.34(-0.87%) |
Mar 06, 2014 | 39.49 | 39.72 | 38.69 | 39.00 | 362,675 | -0.24(-0.61%) |
Mar 05, 2014 | 38.97 | 39.58 | 38.61 | 39.24 | 591,465 | +0.23(+0.59%) |
Mar 04, 2014 | 39.04 | 39.22 | 38.51 | 39.01 | 874,599 | +0.50(+1.30%) |