Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 32.80 | 32.80 | 32.05 | 32.40 | 218,165 | -0.56(-1.70%) |
May 29, 2014 | 30.77 | 33.75 | 30.70 | 32.96 | 356,269 | +2.35(+7.68%) |
May 28, 2014 | 30.79 | 30.80 | 30.00 | 30.61 | 104,877 | -0.06(-0.20%) |
May 27, 2014 | 31.24 | 31.30 | 30.50 | 30.67 | 199,328 | +0.03(+0.10%) |
May 23, 2014 | 30.15 | 30.64 | 30.64 | 30.64 | 105,300 | +0.66(+2.20%) |
May 22, 2014 | 29.96 | 30.44 | 29.73 | 29.98 | 140,750 | -0.11(-0.37%) |
May 21, 2014 | 29.46 | 30.31 | 29.46 | 30.09 | 55,728 | +0.75(+2.56%) |
May 20, 2014 | 30.00 | 30.28 | 29.22 | 29.34 | 236,399 | -0.62(-2.07%) |
May 19, 2014 | 28.20 | 30.32 | 28.13 | 29.96 | 252,109 | +1.78(+6.32%) |
May 16, 2014 | 27.14 | 28.24 | 26.79 | 28.18 | 117,406 | +0.94(+3.45%) |
May 15, 2014 | 27.88 | 28.20 | 25.77 | 27.24 | 981,036 | -1.96(-6.71%) |
May 14, 2014 | 28.18 | 29.55 | 28.07 | 29.20 | 294,576 | +0.98(+3.47%) |
May 13, 2014 | 27.68 | 28.38 | 27.54 | 28.22 | 319,510 | +0.77(+2.81%) |
May 12, 2014 | 26.81 | 27.86 | 26.43 | 27.45 | 125,755 | +0.87(+3.27%) |
May 09, 2014 | 26.34 | 26.84 | 26.06 | 26.58 | 71,497 | +0.14(+0.53%) |
May 08, 2014 | 25.81 | 28.11 | 25.78 | 26.44 | 382,872 | +0.40(+1.54%) |
May 07, 2014 | 24.61 | 26.29 | 24.47 | 26.04 | 601,888 | +1.66(+6.81%) |
May 06, 2014 | 25.01 | 25.18 | 24.09 | 24.38 | 266,536 | -0.35(-1.42%) |
May 05, 2014 | 25.33 | 25.33 | 24.25 | 24.73 | 358,007 | -0.82(-3.21%) |
May 02, 2014 | 26.57 | 26.57 | 25.37 | 25.55 | 95,861 | -1.06(-3.98%) |
May 01, 2014 | 26.65 | 26.81 | 26.21 | 26.61 | 225,191 | -0.38(-1.41%) |
Apr 30, 2014 | 27.25 | 27.37 | 26.79 | 26.99 | 35,252 | -0.47(-1.71%) |
Apr 29, 2014 | 27.33 | 28.03 | 27.25 | 27.46 | 69,270 | +0.29(+1.07%) |
Apr 28, 2014 | 28.09 | 28.49 | 27.02 | 27.17 | 122,409 | -0.91(-3.24%) |
Apr 25, 2014 | 28.63 | 28.95 | 27.80 | 28.08 | 142,627 | -0.76(-2.64%) |
Apr 24, 2014 | 29.81 | 29.81 | 28.62 | 28.84 | 62,759 | -0.79(-2.67%) |
Apr 23, 2014 | 29.32 | 29.83 | 29.00 | 29.63 | 160,616 | +0.24(+0.82%) |
Apr 22, 2014 | 29.42 | 29.90 | 29.01 | 29.39 | 88,013 | +0.02(+0.07%) |
Apr 21, 2014 | 29.94 | 30.05 | 29.02 | 29.37 | 27,489 | -0.76(-2.52%) |
Apr 17, 2014 | 29.25 | 30.13 | 30.13 | 30.13 | 168,500 | +0.86(+2.94%) |
Apr 16, 2014 | 29.42 | 29.82 | 28.87 | 29.27 | 69,953 | +0.11(+0.38%) |
Apr 15, 2014 | 30.49 | 30.49 | 28.57 | 29.16 | 115,458 | -1.33(-4.36%) |
Apr 14, 2014 | 31.37 | 31.57 | 30.16 | 30.49 | 60,457 | -0.84(-2.68%) |
Apr 11, 2014 | 30.78 | 31.70 | 30.12 | 31.33 | 61,114 | +0.38(+1.23%) |
Apr 10, 2014 | 32.40 | 32.69 | 30.54 | 30.95 | 104,206 | -1.41(-4.36%) |
Apr 09, 2014 | 32.12 | 32.63 | 31.91 | 32.36 | 65,722 | +0.45(+1.41%) |
Apr 08, 2014 | 32.58 | 33.07 | 31.57 | 31.91 | 117,990 | -0.53(-1.63%) |
Apr 07, 2014 | 36.24 | 36.24 | 32.05 | 32.44 | 146,565 | -3.85(-10.61%) |
Apr 04, 2014 | 36.26 | 36.40 | 34.71 | 36.29 | 66,743 | +0.27(+0.75%) |
Apr 03, 2014 | 36.72 | 36.72 | 35.49 | 36.02 | 48,105 | -0.52(-1.42%) |
Apr 02, 2014 | 36.87 | 38.29 | 36.31 | 36.54 | 61,623 | -0.18(-0.49%) |
Apr 01, 2014 | 35.09 | 37.10 | 34.92 | 36.72 | 125,711 | +1.65(+4.70%) |
Mar 31, 2014 | 34.28 | 35.30 | 34.19 | 35.07 | 115,565 | +0.90(+2.63%) |
Mar 28, 2014 | 34.13 | 34.81 | 33.65 | 34.17 | 121,246 | -0.03(-0.09%) |
Mar 27, 2014 | 33.40 | 34.38 | 32.88 | 34.20 | 89,201 | +0.70(+2.09%) |
Mar 26, 2014 | 32.47 | 33.55 | 31.64 | 33.50 | 125,233 | +0.98(+3.01%) |
Mar 25, 2014 | 32.58 | 32.85 | 32.11 | 32.52 | 80,637 | -0.03(-0.09%) |
Mar 24, 2014 | 32.69 | 32.85 | 31.56 | 32.55 | 55,902 | -0.14(-0.43%) |
Mar 21, 2014 | 32.48 | 33.03 | 32.00 | 32.69 | 70,101 | +0.30(+0.93%) |
Mar 20, 2014 | 32.96 | 33.70 | 32.27 | 32.39 | 99,860 | -0.79(-2.38%) |
Mar 19, 2014 | 32.91 | 33.47 | 32.64 | 33.18 | 59,573 | +0.14(+0.42%) |
Mar 18, 2014 | 32.01 | 33.35 | 32.01 | 33.04 | 71,509 | +1.27(+4.00%) |
Mar 17, 2014 | 31.24 | 31.94 | 31.04 | 31.77 | 82,456 | +0.64(+2.06%) |
Mar 14, 2014 | 31.32 | 31.65 | 30.50 | 31.13 | 96,136 | -0.36(-1.14%) |
Mar 13, 2014 | 32.94 | 32.94 | 31.34 | 31.49 | 79,267 | -1.24(-3.79%) |
Mar 12, 2014 | 33.46 | 33.48 | 32.51 | 32.73 | 97,243 | -0.97(-2.88%) |
Mar 11, 2014 | 33.85 | 34.20 | 33.40 | 33.70 | 315,546 | +0.16(+0.48%) |
Mar 10, 2014 | 33.47 | 34.07 | 33.25 | 33.54 | 94,354 | -0.08(-0.24%) |
Mar 07, 2014 | 34.39 | 34.50 | 33.44 | 33.62 | 123,848 | -0.03(-0.09%) |
Mar 06, 2014 | 33.40 | 34.75 | 33.40 | 33.65 | 220,261 | +0.21(+0.63%) |
Mar 05, 2014 | 34.19 | 35.76 | 33.30 | 33.44 | 310,393 | -0.66(-1.94%) |
Mar 04, 2014 | 33.03 | 35.00 | 33.03 | 34.10 | 700,412 | +5.27(+18.28%) |