Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 31.85 | 31.85 | 30.92 | 31.23 | 127,811 | -0.53(-1.67%) |
May 29, 2014 | 32.35 | 32.40 | 31.60 | 31.76 | 97,855 | -0.58(-1.79%) |
May 28, 2014 | 32.32 | 32.49 | 32.00 | 32.34 | 103,235 | +0.00(+0.00%) |
May 27, 2014 | 32.74 | 32.74 | 32.07 | 32.34 | 152,853 | -0.22(-0.68%) |
May 23, 2014 | 31.69 | 32.56 | 32.56 | 32.56 | 134,700 | +1.09(+3.46%) |
May 22, 2014 | 31.06 | 31.64 | 31.01 | 31.47 | 65,295 | +0.63(+2.04%) |
May 21, 2014 | 30.96 | 31.18 | 30.37 | 30.84 | 103,698 | -0.04(-0.13%) |
May 20, 2014 | 30.97 | 31.32 | 30.36 | 30.88 | 224,778 | -0.18(-0.58%) |
May 19, 2014 | 30.72 | 31.31 | 30.70 | 31.06 | 132,908 | +0.14(+0.45%) |
May 16, 2014 | 30.82 | 31.20 | 30.31 | 30.92 | 132,826 | +0.09(+0.29%) |
May 15, 2014 | 30.94 | 32.14 | 30.34 | 30.83 | 169,878 | -0.36(-1.15%) |
May 14, 2014 | 31.77 | 32.36 | 31.10 | 31.19 | 207,091 | -0.62(-1.95%) |
May 13, 2014 | 32.51 | 32.51 | 31.59 | 31.81 | 151,789 | -0.68(-2.09%) |
May 12, 2014 | 31.39 | 32.58 | 31.39 | 32.49 | 297,139 | +1.13(+3.60%) |
May 09, 2014 | 30.76 | 31.45 | 30.40 | 31.36 | 233,327 | +0.40(+1.29%) |
May 08, 2014 | 30.96 | 31.91 | 30.63 | 30.96 | 299,265 | -0.16(-0.51%) |
May 07, 2014 | 31.48 | 31.73 | 30.79 | 31.12 | 267,025 | -0.45(-1.43%) |
May 06, 2014 | 32.00 | 32.17 | 31.21 | 31.57 | 218,241 | -0.51(-1.59%) |
May 05, 2014 | 31.71 | 32.46 | 31.53 | 32.08 | 203,823 | +0.25(+0.79%) |
May 02, 2014 | 31.82 | 32.25 | 31.52 | 31.83 | 184,659 | +0.20(+0.63%) |
May 01, 2014 | 31.19 | 32.25 | 30.97 | 31.63 | 388,059 | +0.30(+0.96%) |
Apr 30, 2014 | 30.76 | 31.46 | 30.00 | 31.33 | 345,761 | +0.50(+1.62%) |
Apr 29, 2014 | 28.93 | 31.49 | 28.92 | 30.83 | 542,800 | +2.81(+10.03%) |
Apr 28, 2014 | 29.48 | 29.85 | 27.41 | 28.02 | 324,639 | -1.51(-5.11%) |
Apr 25, 2014 | 30.21 | 30.41 | 29.41 | 29.53 | 232,929 | -0.81(-2.67%) |
Apr 24, 2014 | 30.74 | 30.80 | 30.08 | 30.34 | 236,815 | -0.17(-0.56%) |
Apr 23, 2014 | 30.28 | 30.88 | 30.12 | 30.51 | 185,043 | +0.21(+0.69%) |
Apr 22, 2014 | 29.92 | 30.65 | 29.92 | 30.30 | 128,654 | +0.43(+1.42%) |
Apr 21, 2014 | 29.43 | 30.03 | 29.15 | 29.88 | 175,380 | +0.45(+1.55%) |
Apr 17, 2014 | 29.43 | 29.42 | 29.42 | 29.42 | 108,600 | -0.05(-0.17%) |
Apr 16, 2014 | 29.48 | 30.48 | 28.82 | 29.47 | 110,274 | +0.30(+1.03%) |
Apr 15, 2014 | 29.47 | 29.47 | 28.25 | 29.17 | 260,654 | -0.11(-0.38%) |
Apr 14, 2014 | 30.00 | 30.10 | 29.06 | 29.28 | 153,640 | -0.46(-1.55%) |
Apr 11, 2014 | 30.29 | 30.54 | 29.50 | 29.74 | 195,243 | -0.86(-2.81%) |
Apr 10, 2014 | 31.99 | 32.00 | 30.39 | 30.60 | 247,917 | -1.39(-4.35%) |
Apr 09, 2014 | 31.92 | 32.30 | 31.67 | 31.99 | 336,404 | +0.07(+0.23%) |
Apr 08, 2014 | 31.56 | 32.40 | 31.56 | 31.91 | 325,759 | +0.31(+1.00%) |
Apr 07, 2014 | 31.42 | 32.02 | 31.12 | 31.60 | 296,604 | -0.01(-0.03%) |
Apr 04, 2014 | 32.50 | 32.58 | 31.29 | 31.61 | 296,894 | -0.59(-1.83%) |
Apr 03, 2014 | 32.45 | 32.71 | 31.90 | 32.20 | 188,041 | -0.28(-0.86%) |
Apr 02, 2014 | 32.76 | 32.76 | 32.01 | 32.48 | 397,192 | -0.26(-0.79%) |
Apr 01, 2014 | 32.88 | 33.04 | 32.40 | 32.74 | 250,108 | -0.05(-0.15%) |
Mar 31, 2014 | 33.10 | 33.32 | 32.55 | 32.79 | 290,072 | -0.18(-0.55%) |
Mar 28, 2014 | 32.56 | 33.28 | 32.45 | 32.97 | 211,300 | +0.38(+1.17%) |
Mar 27, 2014 | 32.50 | 32.83 | 31.82 | 32.59 | 221,634 | +0.01(+0.03%) |
Mar 26, 2014 | 33.23 | 33.42 | 32.52 | 32.58 | 192,741 | -0.48(-1.45%) |
Mar 25, 2014 | 33.37 | 33.63 | 32.89 | 33.06 | 282,998 | -0.10(-0.30%) |
Mar 24, 2014 | 33.78 | 34.11 | 32.74 | 33.16 | 644,782 | -0.46(-1.37%) |
Mar 21, 2014 | 33.35 | 33.79 | 33.01 | 33.62 | 702,091 | +0.51(+1.54%) |
Mar 20, 2014 | 31.93 | 33.25 | 31.54 | 33.11 | 470,074 | +1.89(+6.05%) |
Mar 19, 2014 | 31.71 | 31.71 | 30.94 | 31.22 | 164,153 | -0.49(-1.55%) |
Mar 18, 2014 | 31.30 | 31.93 | 31.20 | 31.71 | 192,565 | +0.51(+1.63%) |
Mar 17, 2014 | 31.08 | 31.40 | 30.86 | 31.20 | 215,641 | +0.28(+0.91%) |
Mar 14, 2014 | 30.61 | 31.18 | 30.54 | 30.92 | 169,526 | +0.07(+0.23%) |
Mar 13, 2014 | 31.81 | 32.21 | 30.61 | 30.85 | 166,694 | -0.77(-2.44%) |
Mar 12, 2014 | 31.21 | 31.71 | 31.06 | 31.62 | 158,169 | +0.18(+0.57%) |
Mar 11, 2014 | 32.12 | 32.30 | 31.23 | 31.44 | 172,754 | -0.56(-1.75%) |
Mar 10, 2014 | 31.81 | 32.19 | 31.80 | 32.00 | 243,467 | +0.02(+0.06%) |
Mar 07, 2014 | 31.63 | 32.08 | 31.16 | 31.98 | 215,894 | +0.54(+1.72%) |
Mar 06, 2014 | 31.94 | 31.98 | 31.18 | 31.44 | 344,325 | -0.50(-1.57%) |
Mar 05, 2014 | 32.15 | 32.27 | 31.67 | 31.94 | 382,379 | -0.34(-1.05%) |
Mar 04, 2014 | 31.86 | 32.91 | 31.54 | 32.28 | 361,717 | +0.79(+2.51%) |