Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 29.11 | 29.11 | 28.38 | 28.44 | 227,278 | -0.59(-2.02%) |
May 29, 2014 | 29.44 | 29.64 | 28.96 | 29.03 | 128,536 | -0.44(-1.50%) |
May 28, 2014 | 29.39 | 29.56 | 29.24 | 29.47 | 163,332 | -0.05(-0.18%) |
May 27, 2014 | 29.12 | 29.58 | 29.08 | 29.52 | 164,778 | +0.64(+2.21%) |
May 23, 2014 | 28.44 | 28.89 | 28.89 | 28.89 | 167,006 | +0.38(+1.32%) |
May 22, 2014 | 27.93 | 28.52 | 27.74 | 28.51 | 113,844 | +0.82(+2.95%) |
May 21, 2014 | 27.75 | 27.92 | 27.61 | 27.69 | 284,652 | +0.11(+0.38%) |
May 20, 2014 | 27.87 | 28.10 | 27.50 | 27.59 | 348,226 | -0.38(-1.34%) |
May 19, 2014 | 28.16 | 28.24 | 27.78 | 27.96 | 454,642 | -0.15(-0.53%) |
May 16, 2014 | 27.95 | 28.49 | 27.93 | 28.11 | 361,818 | +0.10(+0.35%) |
May 15, 2014 | 28.50 | 28.50 | 27.86 | 28.02 | 305,286 | -0.62(-2.17%) |
May 14, 2014 | 29.17 | 29.42 | 28.62 | 28.64 | 405,902 | -0.64(-2.18%) |
May 13, 2014 | 29.91 | 29.97 | 29.24 | 29.28 | 267,247 | -0.73(-2.43%) |
May 12, 2014 | 28.74 | 30.05 | 28.74 | 30.00 | 335,466 | +1.50(+5.26%) |
May 09, 2014 | 28.61 | 28.81 | 28.21 | 28.50 | 399,788 | -0.23(-0.81%) |
May 08, 2014 | 28.46 | 28.86 | 28.26 | 28.74 | 418,594 | +0.35(+1.22%) |
May 07, 2014 | 28.10 | 28.41 | 27.71 | 28.39 | 465,562 | +0.24(+0.85%) |
May 06, 2014 | 28.67 | 28.67 | 27.84 | 28.15 | 255,173 | -0.67(-2.32%) |
May 05, 2014 | 28.53 | 28.95 | 27.65 | 28.82 | 295,963 | +0.04(+0.16%) |
May 02, 2014 | 28.11 | 29.17 | 27.99 | 28.77 | 296,523 | +0.74(+2.62%) |
May 01, 2014 | 28.05 | 28.08 | 27.47 | 28.04 | 399,679 | +0.05(+0.16%) |
Apr 30, 2014 | 28.04 | 28.23 | 27.84 | 27.99 | 328,720 | -0.16(-0.56%) |
Apr 29, 2014 | 28.36 | 28.50 | 27.95 | 28.15 | 256,438 | +0.01(+0.05%) |
Apr 28, 2014 | 28.83 | 29.01 | 27.88 | 28.14 | 191,660 | -0.68(-2.37%) |
Apr 25, 2014 | 29.16 | 29.24 | 28.68 | 28.82 | 230,482 | -0.40(-1.36%) |
Apr 24, 2014 | 29.26 | 29.31 | 28.75 | 29.22 | 170,489 | +0.20(+0.70%) |
Apr 23, 2014 | 29.64 | 29.73 | 28.98 | 29.01 | 157,145 | -0.63(-2.13%) |
Apr 22, 2014 | 29.28 | 29.78 | 29.13 | 29.64 | 174,986 | +0.40(+1.36%) |
Apr 21, 2014 | 29.28 | 29.31 | 28.89 | 29.25 | 142,851 | -0.02(-0.08%) |
Apr 17, 2014 | 29.04 | 29.27 | 29.27 | 29.27 | 227,518 | +0.17(+0.57%) |
Apr 16, 2014 | 29.13 | 29.30 | 28.74 | 29.10 | 209,247 | +0.08(+0.28%) |
Apr 15, 2014 | 29.87 | 30.20 | 28.98 | 29.02 | 303,573 | -0.73(-2.45%) |
Apr 14, 2014 | 30.33 | 30.33 | 29.29 | 29.75 | 292,226 | -0.26(-0.88%) |
Apr 11, 2014 | 29.93 | 30.39 | 29.90 | 30.01 | 225,644 | -0.20(-0.65%) |
Apr 10, 2014 | 30.96 | 31.03 | 29.95 | 30.21 | 306,283 | -0.68(-2.21%) |
Apr 09, 2014 | 30.69 | 30.92 | 30.58 | 30.89 | 146,632 | +0.20(+0.66%) |
Apr 08, 2014 | 30.13 | 30.78 | 30.07 | 30.69 | 203,857 | +0.54(+1.79%) |
Apr 07, 2014 | 30.30 | 30.56 | 30.00 | 30.15 | 364,007 | -0.17(-0.57%) |
Apr 04, 2014 | 30.87 | 30.87 | 29.91 | 30.32 | 354,931 | -0.29(-0.96%) |
Apr 03, 2014 | 31.32 | 31.32 | 30.57 | 30.61 | 259,632 | -0.67(-2.13%) |
Apr 02, 2014 | 31.61 | 31.62 | 31.01 | 31.28 | 246,758 | -0.33(-1.04%) |
Apr 01, 2014 | 31.84 | 32.22 | 31.50 | 31.61 | 300,711 | -0.32(-1.01%) |
Mar 31, 2014 | 31.55 | 32.25 | 31.31 | 31.93 | 374,893 | +0.48(+1.53%) |
Mar 28, 2014 | 31.71 | 32.19 | 31.40 | 31.45 | 203,648 | -0.30(-0.95%) |
Mar 27, 2014 | 31.64 | 32.16 | 31.52 | 31.75 | 212,697 | +0.03(+0.09%) |
Mar 26, 2014 | 32.76 | 32.76 | 31.64 | 31.72 | 310,451 | -0.90(-2.76%) |
Mar 25, 2014 | 33.70 | 33.88 | 32.51 | 32.62 | 395,149 | -0.81(-2.42%) |
Mar 24, 2014 | 33.30 | 33.51 | 32.88 | 33.43 | 253,697 | +0.24(+0.72%) |
Mar 21, 2014 | 33.20 | 33.75 | 33.03 | 33.19 | 673,276 | +0.09(+0.27%) |
Mar 20, 2014 | 32.88 | 33.48 | 32.88 | 33.10 | 264,310 | +0.07(+0.20%) |
Mar 19, 2014 | 32.87 | 33.22 | 32.81 | 33.03 | 211,965 | +0.10(+0.30%) |
Mar 18, 2014 | 32.07 | 32.95 | 32.01 | 32.94 | 232,634 | +0.77(+2.38%) |
Mar 17, 2014 | 32.32 | 32.85 | 32.11 | 32.17 | 193,482 | +0.06(+0.19%) |
Mar 14, 2014 | 31.54 | 32.19 | 31.41 | 32.11 | 153,868 | +0.46(+1.45%) |
Mar 13, 2014 | 31.64 | 32.05 | 31.43 | 31.65 | 345,148 | +0.00(+0.00%) |
Mar 12, 2014 | 31.14 | 31.68 | 30.81 | 31.65 | 201,807 | +0.41(+1.32%) |
Mar 11, 2014 | 30.94 | 31.52 | 30.79 | 31.24 | 293,145 | +0.26(+0.82%) |
Mar 10, 2014 | 30.80 | 31.25 | 30.78 | 30.99 | 179,333 | +0.04(+0.12%) |
Mar 07, 2014 | 30.93 | 31.11 | 30.47 | 30.95 | 204,782 | +0.25(+0.81%) |
Mar 06, 2014 | 31.50 | 31.58 | 30.54 | 30.70 | 223,949 | -0.70(-2.22%) |
Mar 05, 2014 | 31.59 | 31.77 | 31.09 | 31.40 | 180,018 | -0.29(-0.92%) |
Mar 04, 2014 | 31.06 | 32.07 | 30.98 | 31.69 | 376,390 | +1.04(+3.40%) |