Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 33.93 | 33.93 | 32.82 | 32.87 | 163,834 | -0.95(-2.81%) |
May 29, 2014 | 33.56 | 33.88 | 33.23 | 33.82 | 144,510 | +0.36(+1.06%) |
May 28, 2014 | 33.19 | 33.81 | 32.89 | 33.46 | 210,167 | +0.08(+0.23%) |
May 27, 2014 | 33.04 | 33.68 | 32.83 | 33.39 | 103,786 | +0.58(+1.75%) |
May 23, 2014 | 32.38 | 32.81 | 32.81 | 32.81 | 110,764 | +0.52(+1.60%) |
May 22, 2014 | 32.14 | 32.37 | 31.92 | 32.29 | 52,155 | +0.14(+0.45%) |
May 21, 2014 | 32.18 | 32.31 | 31.79 | 32.15 | 147,859 | +0.24(+0.75%) |
May 20, 2014 | 32.42 | 32.49 | 31.61 | 31.91 | 272,430 | -0.58(-1.80%) |
May 19, 2014 | 31.73 | 32.61 | 31.51 | 32.49 | 139,264 | +0.66(+2.07%) |
May 16, 2014 | 31.52 | 31.85 | 31.00 | 31.83 | 167,912 | +0.26(+0.82%) |
May 15, 2014 | 30.79 | 31.74 | 30.25 | 31.58 | 275,416 | +0.59(+1.91%) |
May 14, 2014 | 31.56 | 31.56 | 30.86 | 30.98 | 177,120 | -0.64(-2.03%) |
May 13, 2014 | 32.00 | 32.00 | 31.61 | 31.62 | 149,126 | -0.36(-1.14%) |
May 12, 2014 | 31.08 | 32.17 | 31.08 | 31.99 | 132,744 | +0.99(+3.21%) |
May 09, 2014 | 30.38 | 31.16 | 30.29 | 30.99 | 110,912 | +0.47(+1.54%) |
May 08, 2014 | 31.21 | 31.40 | 30.42 | 30.52 | 270,561 | -0.79(-2.53%) |
May 07, 2014 | 31.09 | 31.38 | 30.84 | 31.32 | 305,413 | +0.24(+0.78%) |
May 06, 2014 | 31.09 | 31.32 | 30.78 | 31.07 | 295,540 | -0.15(-0.47%) |
May 05, 2014 | 31.04 | 31.33 | 30.70 | 31.22 | 168,356 | -0.12(-0.40%) |
May 02, 2014 | 31.04 | 31.65 | 30.90 | 31.35 | 440,356 | +0.45(+1.45%) |
May 01, 2014 | 29.39 | 30.95 | 28.96 | 30.90 | 367,206 | +1.78(+6.11%) |
Apr 30, 2014 | 28.45 | 29.20 | 28.13 | 29.12 | 259,064 | +0.48(+1.67%) |
Apr 29, 2014 | 28.71 | 28.93 | 28.48 | 28.64 | 215,895 | +0.08(+0.27%) |
Apr 28, 2014 | 28.94 | 29.15 | 28.33 | 28.56 | 281,074 | -0.23(-0.80%) |
Apr 25, 2014 | 29.13 | 29.45 | 28.75 | 28.79 | 297,216 | -0.51(-1.73%) |
Apr 24, 2014 | 29.50 | 29.50 | 29.04 | 29.30 | 248,988 | -0.02(-0.07%) |
Apr 23, 2014 | 29.60 | 29.60 | 29.17 | 29.32 | 327,250 | -0.33(-1.13%) |
Apr 22, 2014 | 30.04 | 30.07 | 29.46 | 29.65 | 345,494 | -0.43(-1.43%) |
Apr 21, 2014 | 30.27 | 30.53 | 29.90 | 30.08 | 72,928 | -0.13(-0.44%) |
Apr 17, 2014 | 29.76 | 30.22 | 30.22 | 30.22 | 156,648 | +0.35(+1.18%) |
Apr 16, 2014 | 30.02 | 30.13 | 29.56 | 29.86 | 243,049 | +0.04(+0.13%) |
Apr 15, 2014 | 29.61 | 29.94 | 29.06 | 29.83 | 310,839 | +0.32(+1.07%) |
Apr 14, 2014 | 29.47 | 29.64 | 29.17 | 29.51 | 168,199 | +0.39(+1.35%) |
Apr 11, 2014 | 29.36 | 30.37 | 28.90 | 29.12 | 242,439 | -0.54(-1.81%) |
Apr 10, 2014 | 30.48 | 30.62 | 29.62 | 29.65 | 314,744 | -0.84(-2.76%) |
Apr 09, 2014 | 30.45 | 30.64 | 30.18 | 30.50 | 131,229 | +0.14(+0.47%) |
Apr 08, 2014 | 30.35 | 30.53 | 30.04 | 30.35 | 266,580 | -0.02(-0.06%) |
Apr 07, 2014 | 30.30 | 30.74 | 30.17 | 30.37 | 243,573 | -0.03(-0.09%) |
Apr 04, 2014 | 31.21 | 31.23 | 30.33 | 30.40 | 447,360 | -0.55(-1.76%) |
Apr 03, 2014 | 31.37 | 31.56 | 30.87 | 30.95 | 268,166 | -0.47(-1.49%) |
Apr 02, 2014 | 31.15 | 31.45 | 31.15 | 31.41 | 231,589 | +0.32(+1.01%) |
Apr 01, 2014 | 30.05 | 31.14 | 30.05 | 31.10 | 270,928 | +1.17(+3.90%) |
Mar 31, 2014 | 29.42 | 30.01 | 29.07 | 29.93 | 274,213 | +0.63(+2.15%) |
Mar 28, 2014 | 29.57 | 29.87 | 29.16 | 29.30 | 136,280 | -0.30(-1.00%) |
Mar 27, 2014 | 29.92 | 30.14 | 29.39 | 29.60 | 117,135 | -0.38(-1.28%) |
Mar 26, 2014 | 30.52 | 30.59 | 29.98 | 29.98 | 198,544 | -0.26(-0.85%) |
Mar 25, 2014 | 30.09 | 30.50 | 29.84 | 30.24 | 147,044 | +0.28(+0.93%) |
Mar 24, 2014 | 30.34 | 30.55 | 29.60 | 29.96 | 207,567 | -0.25(-0.82%) |
Mar 21, 2014 | 30.30 | 30.78 | 30.03 | 30.21 | 522,248 | +0.10(+0.32%) |
Mar 20, 2014 | 29.83 | 30.13 | 29.66 | 30.11 | 92,044 | +0.27(+0.90%) |
Mar 19, 2014 | 30.58 | 30.84 | 29.62 | 29.85 | 160,349 | -0.42(-1.39%) |
Mar 18, 2014 | 29.60 | 30.31 | 29.60 | 30.27 | 157,779 | +0.67(+2.26%) |
Mar 17, 2014 | 29.28 | 29.73 | 29.08 | 29.60 | 142,173 | +0.44(+1.51%) |
Mar 14, 2014 | 28.94 | 29.40 | 28.84 | 29.16 | 162,587 | +0.19(+0.66%) |
Mar 13, 2014 | 29.76 | 29.76 | 28.68 | 28.97 | 162,845 | -0.69(-2.32%) |
Mar 12, 2014 | 29.36 | 29.69 | 29.05 | 29.65 | 128,991 | +0.19(+0.65%) |
Mar 11, 2014 | 29.80 | 30.04 | 29.34 | 29.46 | 113,761 | -0.32(-1.06%) |
Mar 10, 2014 | 30.02 | 30.19 | 29.46 | 29.78 | 122,597 | -0.26(-0.86%) |
Mar 07, 2014 | 30.25 | 30.25 | 29.64 | 30.04 | 90,107 | +0.02(+0.06%) |
Mar 06, 2014 | 30.58 | 30.67 | 29.94 | 30.02 | 104,559 | -0.41(-1.35%) |
Mar 05, 2014 | 30.48 | 30.62 | 30.16 | 30.43 | 97,954 | -0.13(-0.44%) |
Mar 04, 2014 | 29.92 | 30.89 | 29.70 | 30.56 | 419,687 | +1.03(+3.50%) |