Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 30.51 | 30.68 | 30.32 | 30.38 | 148,476 | -0.13(-0.43%) |
May 29, 2014 | 30.74 | 30.88 | 30.36 | 30.51 | 215,210 | +0.00(+0.00%) |
May 28, 2014 | 31.00 | 31.00 | 30.31 | 30.51 | 202,614 | -0.43(-1.39%) |
May 27, 2014 | 31.28 | 31.46 | 30.80 | 30.94 | 176,953 | +0.02(+0.06%) |
May 23, 2014 | 30.92 | 30.92 | 30.92 | 0 | -0.09(-0.29%) | |
May 22, 2014 | 30.70 | 31.12 | 30.42 | 31.01 | 100,571 | +0.40(+1.31%) |
May 21, 2014 | 30.52 | 30.85 | 30.11 | 30.61 | 214,369 | +0.30(+0.99%) |
May 20, 2014 | 30.70 | 30.86 | 30.00 | 30.31 | 871,533 | -0.33(-1.08%) |
May 19, 2014 | 29.57 | 30.66 | 29.55 | 30.64 | 365,704 | +1.14(+3.86%) |
May 16, 2014 | 29.02 | 29.70 | 28.80 | 29.50 | 497,394 | +0.49(+1.69%) |
May 15, 2014 | 29.15 | 29.35 | 28.47 | 29.01 | 432,743 | -0.32(-1.09%) |
May 14, 2014 | 30.29 | 30.37 | 29.29 | 29.33 | 187,241 | -1.01(-3.33%) |
May 13, 2014 | 30.43 | 30.91 | 30.33 | 30.34 | 160,808 | -0.26(-0.85%) |
May 12, 2014 | 30.60 | 30.92 | 30.34 | 30.60 | 281,914 | +0.17(+0.56%) |
May 09, 2014 | 30.13 | 30.75 | 29.98 | 30.43 | 284,006 | +0.16(+0.53%) |
May 08, 2014 | 30.53 | 30.67 | 30.14 | 30.27 | 515,744 | -0.27(-0.88%) |
May 07, 2014 | 30.06 | 30.58 | 29.66 | 30.54 | 514,027 | +0.48(+1.60%) |
May 06, 2014 | 31.25 | 31.94 | 30.00 | 30.06 | 943,202 | -3.56(-10.59%) |
May 05, 2014 | 33.89 | 34.02 | 33.34 | 33.62 | 278,665 | -0.67(-1.95%) |
May 02, 2014 | 34.34 | 35.00 | 34.18 | 34.29 | 263,642 | +0.03(+0.09%) |
May 01, 2014 | 34.73 | 34.73 | 33.59 | 34.26 | 237,957 | -0.41(-1.18%) |
Apr 30, 2014 | 34.06 | 34.72 | 33.48 | 34.67 | 220,526 | +0.40(+1.17%) |
Apr 29, 2014 | 34.68 | 34.78 | 34.26 | 34.27 | 218,505 | -0.22(-0.64%) |
Apr 28, 2014 | 34.83 | 34.96 | 33.62 | 34.49 | 218,021 | -0.33(-0.95%) |
Apr 25, 2014 | 34.34 | 34.98 | 34.07 | 34.82 | 265,231 | +0.44(+1.28%) |
Apr 24, 2014 | 34.72 | 34.90 | 34.05 | 34.38 | 257,054 | -0.01(-0.03%) |
Apr 23, 2014 | 34.14 | 34.48 | 34.05 | 34.39 | 217,538 | +0.07(+0.20%) |
Apr 22, 2014 | 34.08 | 34.60 | 34.00 | 34.32 | 118,244 | +0.20(+0.59%) |
Apr 21, 2014 | 34.06 | 34.27 | 33.87 | 34.12 | 135,400 | +0.09(+0.26%) |
Apr 17, 2014 | 34.03 | 34.03 | 34.03 | 0 | +0.14(+0.41%) | |
Apr 16, 2014 | 33.52 | 33.95 | 33.43 | 33.89 | 129,657 | +0.46(+1.38%) |
Apr 15, 2014 | 33.10 | 33.51 | 32.54 | 33.43 | 161,215 | +0.47(+1.43%) |
Apr 14, 2014 | 33.18 | 33.18 | 32.63 | 32.96 | 203,320 | +0.18(+0.55%) |
Apr 11, 2014 | 33.23 | 33.40 | 32.53 | 32.78 | 307,139 | -0.79(-2.35%) |
Apr 10, 2014 | 34.47 | 34.47 | 33.35 | 33.57 | 168,578 | -0.92(-2.67%) |
Apr 09, 2014 | 34.40 | 34.65 | 34.17 | 34.49 | 166,524 | +0.29(+0.85%) |
Apr 08, 2014 | 34.18 | 34.37 | 33.84 | 34.20 | 192,491 | +0.02(+0.06%) |
Apr 07, 2014 | 34.30 | 34.42 | 33.70 | 34.18 | 279,066 | -0.19(-0.55%) |
Apr 04, 2014 | 35.41 | 35.41 | 34.34 | 34.37 | 223,992 | -0.75(-2.14%) |
Apr 03, 2014 | 35.04 | 35.23 | 34.16 | 35.12 | 311,497 | +0.13(+0.37%) |
Apr 02, 2014 | 34.26 | 35.08 | 34.11 | 34.99 | 605,603 | +0.81(+2.37%) |
Apr 01, 2014 | 33.84 | 34.24 | 33.82 | 34.18 | 167,799 | +0.50(+1.48%) |
Mar 31, 2014 | 33.45 | 33.87 | 33.01 | 33.68 | 232,338 | +0.48(+1.45%) |
Mar 28, 2014 | 32.69 | 33.37 | 32.69 | 33.20 | 229,756 | +0.58(+1.78%) |
Mar 27, 2014 | 32.25 | 33.06 | 32.03 | 32.62 | 292,457 | +0.37(+1.15%) |
Mar 26, 2014 | 33.09 | 33.18 | 32.18 | 32.25 | 317,845 | -0.54(-1.65%) |
Mar 25, 2014 | 33.32 | 33.53 | 32.43 | 32.79 | 380,714 | -0.50(-1.50%) |
Mar 24, 2014 | 33.97 | 33.97 | 33.10 | 33.29 | 115,702 | -0.61(-1.80%) |
Mar 21, 2014 | 34.41 | 34.41 | 33.75 | 33.90 | 240,268 | -0.34(-0.99%) |
Mar 20, 2014 | 34.39 | 34.71 | 34.19 | 34.24 | 73,577 | -0.29(-0.84%) |
Mar 19, 2014 | 34.56 | 34.85 | 34.30 | 34.53 | 66,434 | -0.08(-0.23%) |
Mar 18, 2014 | 34.02 | 34.70 | 33.86 | 34.61 | 171,203 | +0.59(+1.73%) |
Mar 17, 2014 | 34.15 | 34.56 | 33.94 | 34.02 | 126,584 | +0.03(+0.09%) |
Mar 14, 2014 | 33.93 | 34.59 | 33.80 | 33.99 | 159,201 | +0.00(+0.00%) |
Mar 13, 2014 | 36.43 | 36.43 | 33.98 | 33.99 | 315,950 | -2.24(-6.18%) |
Mar 12, 2014 | 35.81 | 36.25 | 35.66 | 36.23 | 136,057 | +0.19(+0.53%) |
Mar 11, 2014 | 36.93 | 36.98 | 35.80 | 36.04 | 148,860 | -0.89(-2.41%) |
Mar 10, 2014 | 37.17 | 37.37 | 36.72 | 36.93 | 211,332 | -0.34(-0.91%) |
Mar 07, 2014 | 37.60 | 37.60 | 37.12 | 37.27 | 120,591 | -0.02(-0.05%) |
Mar 06, 2014 | 37.15 | 37.49 | 37.10 | 37.29 | 133,617 | +0.12(+0.32%) |
Mar 05, 2014 | 36.88 | 37.19 | 36.61 | 37.17 | 153,669 | +0.20(+0.54%) |
Mar 04, 2014 | 35.78 | 37.12 | 35.76 | 36.97 | 270,486 | +1.65(+4.67%) |