Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 29.23 | 29.25 | 28.79 | 28.82 | 173,275 | -0.28(-0.96%) |
May 29, 2014 | 29.56 | 29.72 | 29.02 | 29.10 | 133,940 | -0.29(-0.99%) |
May 28, 2014 | 29.41 | 29.56 | 28.85 | 29.39 | 213,310 | -0.24(-0.81%) |
May 27, 2014 | 29.77 | 29.77 | 29.38 | 29.63 | 281,290 | +0.19(+0.65%) |
May 23, 2014 | 29.46 | 29.44 | 29.44 | 29.44 | 212,800 | -0.02(-0.07%) |
May 22, 2014 | 29.71 | 29.71 | 29.33 | 29.46 | 92,595 | -0.08(-0.27%) |
May 21, 2014 | 29.42 | 29.88 | 28.94 | 29.54 | 141,162 | +0.28(+0.96%) |
May 20, 2014 | 30.00 | 30.00 | 29.08 | 29.26 | 166,307 | -0.80(-2.68%) |
May 19, 2014 | 29.42 | 30.36 | 29.27 | 30.07 | 134,675 | +0.43(+1.43%) |
May 16, 2014 | 29.20 | 29.66 | 28.78 | 29.64 | 239,708 | +0.40(+1.37%) |
May 15, 2014 | 29.05 | 29.36 | 28.62 | 29.24 | 220,213 | -0.06(-0.20%) |
May 14, 2014 | 30.10 | 30.35 | 29.15 | 29.30 | 194,965 | -0.95(-3.14%) |
May 13, 2014 | 31.32 | 31.37 | 30.22 | 30.25 | 107,203 | -1.07(-3.42%) |
May 12, 2014 | 30.69 | 31.49 | 30.60 | 31.32 | 199,343 | +0.90(+2.96%) |
May 09, 2014 | 29.74 | 30.52 | 29.43 | 30.42 | 229,327 | +0.52(+1.74%) |
May 08, 2014 | 30.35 | 30.54 | 29.74 | 29.90 | 230,183 | -0.66(-2.16%) |
May 07, 2014 | 29.99 | 30.65 | 29.06 | 30.56 | 269,403 | +0.50(+1.66%) |
May 06, 2014 | 30.25 | 30.82 | 30.02 | 30.06 | 288,452 | -0.43(-1.41%) |
May 05, 2014 | 30.30 | 30.82 | 29.88 | 30.49 | 164,500 | -0.14(-0.46%) |
May 02, 2014 | 31.48 | 31.83 | 29.66 | 30.63 | 543,826 | -0.95(-3.01%) |
May 01, 2014 | 31.50 | 32.41 | 31.12 | 31.58 | 289,329 | -0.06(-0.19%) |
Apr 30, 2014 | 30.97 | 31.96 | 30.96 | 31.64 | 276,283 | +0.56(+1.80%) |
Apr 29, 2014 | 30.96 | 31.27 | 30.95 | 31.08 | 177,040 | +0.23(+0.75%) |
Apr 28, 2014 | 31.19 | 31.30 | 30.48 | 30.85 | 189,500 | -0.27(-0.87%) |
Apr 25, 2014 | 31.52 | 31.87 | 31.04 | 31.12 | 219,598 | -0.61(-1.92%) |
Apr 24, 2014 | 32.36 | 32.36 | 31.42 | 31.73 | 226,342 | -0.43(-1.34%) |
Apr 23, 2014 | 32.95 | 33.07 | 32.03 | 32.16 | 148,270 | -0.78(-2.37%) |
Apr 22, 2014 | 32.25 | 33.30 | 32.25 | 32.94 | 145,790 | +0.78(+2.43%) |
Apr 21, 2014 | 32.49 | 33.06 | 31.78 | 32.16 | 263,329 | -0.27(-0.83%) |
Apr 17, 2014 | 32.03 | 32.43 | 32.43 | 32.43 | 128,200 | +0.23(+0.71%) |
Apr 16, 2014 | 32.16 | 32.47 | 31.43 | 32.20 | 175,768 | +0.35(+1.10%) |
Apr 15, 2014 | 32.38 | 32.89 | 31.35 | 31.85 | 210,651 | -0.47(-1.45%) |
Apr 14, 2014 | 32.09 | 32.51 | 31.67 | 32.32 | 259,156 | +0.57(+1.80%) |
Apr 11, 2014 | 32.45 | 32.84 | 31.50 | 31.75 | 235,361 | -1.01(-3.08%) |
Apr 10, 2014 | 33.68 | 33.71 | 32.32 | 32.76 | 198,778 | -0.96(-2.85%) |
Apr 09, 2014 | 33.27 | 33.78 | 32.95 | 33.72 | 97,775 | +0.63(+1.90%) |
Apr 08, 2014 | 32.84 | 33.49 | 32.77 | 33.09 | 95,001 | +0.23(+0.70%) |
Apr 07, 2014 | 33.52 | 33.70 | 32.37 | 32.86 | 190,799 | -0.73(-2.17%) |
Apr 04, 2014 | 35.08 | 35.16 | 33.41 | 33.59 | 172,577 | -1.47(-4.19%) |
Apr 03, 2014 | 35.94 | 36.11 | 35.01 | 35.06 | 98,472 | -0.95(-2.64%) |
Apr 02, 2014 | 36.27 | 36.32 | 35.68 | 36.01 | 159,252 | -0.08(-0.22%) |
Apr 01, 2014 | 35.14 | 36.13 | 34.95 | 36.09 | 190,290 | +0.94(+2.67%) |
Mar 31, 2014 | 35.20 | 35.49 | 34.95 | 35.15 | 160,650 | +0.15(+0.43%) |
Mar 28, 2014 | 34.83 | 35.28 | 34.66 | 35.00 | 188,061 | +0.18(+0.52%) |
Mar 27, 2014 | 35.12 | 35.12 | 34.39 | 34.82 | 157,333 | -0.29(-0.83%) |
Mar 26, 2014 | 36.35 | 36.35 | 35.10 | 35.11 | 253,916 | -1.01(-2.80%) |
Mar 25, 2014 | 35.67 | 36.31 | 35.67 | 36.12 | 640,040 | +0.66(+1.86%) |
Mar 24, 2014 | 35.73 | 35.73 | 34.87 | 35.46 | 171,014 | -0.11(-0.31%) |
Mar 21, 2014 | 36.06 | 36.06 | 35.41 | 35.57 | 456,476 | -0.32(-0.89%) |
Mar 20, 2014 | 35.63 | 36.04 | 35.43 | 35.89 | 127,107 | +0.12(+0.34%) |
Mar 19, 2014 | 36.11 | 36.11 | 35.72 | 35.77 | 243,211 | -0.41(-1.13%) |
Mar 18, 2014 | 36.08 | 36.25 | 35.86 | 36.18 | 369,574 | +0.18(+0.50%) |
Mar 17, 2014 | 35.68 | 36.20 | 35.62 | 36.00 | 267,497 | +0.44(+1.24%) |
Mar 14, 2014 | 34.58 | 36.14 | 34.58 | 35.56 | 228,220 | +0.76(+2.18%) |
Mar 13, 2014 | 35.77 | 35.81 | 34.26 | 34.80 | 177,452 | -0.93(-2.60%) |
Mar 12, 2014 | 36.00 | 36.00 | 35.66 | 35.73 | 348,917 | -0.47(-1.30%) |
Mar 11, 2014 | 36.60 | 37.38 | 35.98 | 36.20 | 159,573 | -0.39(-1.07%) |
Mar 10, 2014 | 36.40 | 36.98 | 36.17 | 36.59 | 139,889 | +0.03(+0.08%) |
Mar 07, 2014 | 36.36 | 36.71 | 36.06 | 36.56 | 142,605 | +0.51(+1.41%) |
Mar 06, 2014 | 36.15 | 36.44 | 35.69 | 36.05 | 120,444 | +0.02(+0.06%) |
Mar 05, 2014 | 35.98 | 36.37 | 35.49 | 36.03 | 135,428 | -0.12(-0.33%) |
Mar 04, 2014 | 35.61 | 37.41 | 35.37 | 36.15 | 391,425 | +1.05(+2.99%) |