Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 30.82 | 30.82 | 30.00 | 30.14 | 16,660 | -0.54(-1.76%) |
May 29, 2014 | 31.21 | 31.21 | 30.53 | 30.68 | 9,692 | -0.75(-2.39%) |
May 28, 2014 | 32.00 | 32.05 | 31.36 | 31.43 | 17,978 | -0.53(-1.66%) |
May 27, 2014 | 32.15 | 32.51 | 31.77 | 31.96 | 28,138 | -0.02(-0.06%) |
May 23, 2014 | 30.00 | 31.98 | 31.98 | 31.98 | 32,700 | +1.85(+6.14%) |
May 22, 2014 | 30.14 | 30.29 | 30.00 | 30.13 | 10,775 | +0.02(+0.07%) |
May 21, 2014 | 30.55 | 30.94 | 29.77 | 30.11 | 24,340 | -0.23(-0.76%) |
May 20, 2014 | 30.63 | 30.63 | 29.68 | 30.34 | 30,945 | -0.28(-0.91%) |
May 19, 2014 | 29.49 | 31.03 | 29.49 | 30.62 | 84,502 | -0.15(-0.49%) |
May 16, 2014 | 30.70 | 30.77 | 29.59 | 30.77 | 14,992 | +0.02(+0.07%) |
May 15, 2014 | 31.64 | 31.77 | 30.58 | 30.75 | 17,641 | -1.02(-3.21%) |
May 14, 2014 | 32.77 | 32.77 | 31.73 | 31.77 | 19,962 | -1.03(-3.14%) |
May 13, 2014 | 33.39 | 33.99 | 32.54 | 32.80 | 36,254 | -0.75(-2.24%) |
May 12, 2014 | 33.65 | 33.93 | 33.33 | 33.55 | 103,685 | -0.06(-0.18%) |
May 09, 2014 | 33.45 | 34.20 | 33.32 | 33.61 | 21,348 | +0.10(+0.30%) |
May 08, 2014 | 35.10 | 35.65 | 33.43 | 33.51 | 20,431 | -1.49(-4.26%) |
May 07, 2014 | 34.12 | 35.29 | 34.12 | 35.00 | 31,369 | +1.03(+3.03%) |
May 06, 2014 | 33.91 | 34.46 | 33.77 | 33.97 | 28,236 | -0.03(-0.09%) |
May 05, 2014 | 34.99 | 35.73 | 33.41 | 34.00 | 39,214 | -0.18(-0.53%) |
May 02, 2014 | 33.24 | 34.35 | 33.24 | 34.18 | 31,552 | +1.26(+3.83%) |
May 01, 2014 | 36.28 | 36.50 | 32.85 | 32.92 | 36,130 | -2.97(-8.28%) |
Apr 30, 2014 | 35.76 | 36.42 | 35.39 | 35.89 | 23,477 | +0.04(+0.11%) |
Apr 29, 2014 | 36.17 | 36.77 | 35.47 | 35.85 | 22,454 | -0.06(-0.17%) |
Apr 28, 2014 | 36.36 | 36.36 | 35.15 | 35.91 | 19,017 | +0.28(+0.79%) |
Apr 25, 2014 | 35.56 | 36.81 | 35.55 | 35.63 | 18,804 | +0.07(+0.20%) |
Apr 24, 2014 | 35.60 | 35.74 | 35.19 | 35.56 | 53,978 | +0.16(+0.45%) |
Apr 23, 2014 | 34.97 | 35.68 | 34.97 | 35.40 | 31,643 | +0.23(+0.65%) |
Apr 22, 2014 | 34.92 | 35.25 | 34.70 | 35.17 | 19,252 | -0.01(-0.03%) |
Apr 21, 2014 | 35.10 | 35.62 | 34.90 | 35.18 | 16,689 | -0.04(-0.11%) |
Apr 17, 2014 | 34.51 | 35.22 | 35.22 | 35.22 | 18,600 | +0.62(+1.79%) |
Apr 16, 2014 | 34.19 | 34.60 | 33.96 | 34.60 | 24,864 | +0.62(+1.82%) |
Apr 15, 2014 | 33.77 | 34.03 | 32.40 | 33.98 | 21,142 | +0.44(+1.31%) |
Apr 14, 2014 | 33.43 | 33.80 | 33.06 | 33.54 | 16,463 | +0.49(+1.48%) |
Apr 11, 2014 | 32.34 | 33.29 | 32.09 | 33.05 | 24,254 | +0.32(+0.98%) |
Apr 10, 2014 | 32.81 | 33.17 | 32.66 | 32.73 | 15,200 | -0.25(-0.76%) |
Apr 09, 2014 | 33.43 | 33.43 | 32.22 | 32.98 | 21,116 | +0.15(+0.46%) |
Apr 08, 2014 | 33.68 | 33.68 | 32.15 | 32.83 | 19,582 | +0.60(+1.86%) |
Apr 07, 2014 | 32.69 | 33.28 | 32.04 | 32.23 | 14,068 | -0.50(-1.53%) |
Apr 04, 2014 | 34.79 | 34.79 | 32.59 | 32.73 | 27,087 | -1.68(-4.88%) |
Apr 03, 2014 | 34.81 | 35.08 | 34.22 | 34.41 | 19,271 | -0.18(-0.52%) |
Apr 02, 2014 | 34.44 | 35.17 | 33.95 | 34.59 | 26,642 | +0.37(+1.08%) |
Apr 01, 2014 | 33.98 | 34.41 | 33.71 | 34.22 | 11,858 | +0.45(+1.33%) |
Mar 31, 2014 | 33.15 | 34.57 | 33.15 | 33.77 | 22,728 | +0.19(+0.57%) |
Mar 28, 2014 | 33.86 | 34.28 | 33.50 | 33.58 | 9,669 | -0.28(-0.83%) |
Mar 27, 2014 | 34.73 | 34.73 | 33.75 | 33.86 | 12,879 | -0.57(-1.66%) |
Mar 26, 2014 | 36.43 | 37.46 | 34.19 | 34.43 | 21,913 | -1.59(-4.41%) |
Mar 25, 2014 | 35.99 | 36.87 | 35.64 | 36.02 | 27,720 | +0.35(+0.98%) |
Mar 24, 2014 | 35.71 | 37.47 | 35.02 | 35.67 | 20,751 | -0.18(-0.50%) |
Mar 21, 2014 | 36.02 | 36.43 | 35.62 | 35.85 | 130,581 | -0.14(-0.39%) |
Mar 20, 2014 | 36.95 | 36.95 | 35.81 | 35.99 | 19,860 | -1.00(-2.70%) |
Mar 19, 2014 | 37.95 | 37.95 | 36.63 | 36.99 | 26,603 | -0.66(-1.75%) |
Mar 18, 2014 | 37.61 | 37.88 | 37.27 | 37.65 | 71,251 | +0.21(+0.56%) |
Mar 17, 2014 | 37.49 | 37.50 | 37.26 | 37.44 | 12,256 | +0.11(+0.29%) |
Mar 14, 2014 | 37.25 | 38.88 | 37.25 | 37.33 | 11,105 | -0.17(-0.45%) |
Mar 13, 2014 | 36.65 | 37.50 | 36.65 | 37.50 | 16,443 | +1.02(+2.80%) |
Mar 12, 2014 | 36.15 | 36.49 | 36.00 | 36.48 | 16,185 | +0.27(+0.75%) |
Mar 11, 2014 | 36.25 | 36.65 | 36.15 | 36.21 | 16,144 | +0.09(+0.25%) |
Mar 10, 2014 | 36.29 | 36.40 | 36.00 | 36.12 | 20,401 | -0.14(-0.39%) |
Mar 07, 2014 | 36.35 | 36.61 | 36.14 | 36.26 | 12,248 | +0.25(+0.69%) |
Mar 06, 2014 | 35.90 | 36.27 | 34.36 | 36.01 | 19,853 | +0.30(+0.84%) |
Mar 05, 2014 | 36.00 | 36.00 | 33.02 | 35.71 | 8,712 | -0.52(-1.44%) |
Mar 04, 2014 | 33.73 | 36.68 | 33.73 | 36.23 | 39,435 | +2.69(+8.02%) |