Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 31.98 | 32.13 | 31.35 | 31.49 | 70,689 | -0.71(-2.20%) |
May 29, 2014 | 32.30 | 32.35 | 31.58 | 32.20 | 66,899 | +0.22(+0.69%) |
May 28, 2014 | 32.33 | 32.43 | 31.25 | 31.98 | 64,724 | -0.19(-0.59%) |
May 27, 2014 | 32.72 | 32.72 | 31.43 | 32.17 | 121,423 | +0.20(+0.63%) |
May 23, 2014 | 31.85 | 31.97 | 31.97 | 31.97 | 64,000 | -0.22(-0.68%) |
May 22, 2014 | 31.78 | 33.10 | 31.32 | 32.19 | 72,340 | +0.64(+2.03%) |
May 21, 2014 | 30.00 | 32.92 | 30.00 | 31.55 | 79,599 | +0.14(+0.45%) |
May 20, 2014 | 32.19 | 32.43 | 30.77 | 31.41 | 64,488 | -0.81(-2.51%) |
May 19, 2014 | 31.80 | 33.02 | 31.80 | 32.22 | 82,402 | +0.42(+1.32%) |
May 16, 2014 | 31.79 | 32.49 | 31.51 | 31.80 | 35,209 | +0.04(+0.13%) |
May 15, 2014 | 31.84 | 33.00 | 31.00 | 31.76 | 112,504 | -0.14(-0.44%) |
May 14, 2014 | 30.96 | 33.35 | 30.44 | 31.90 | 203,445 | +0.89(+2.87%) |
May 13, 2014 | 32.00 | 32.97 | 30.95 | 31.01 | 150,869 | -0.09(-0.29%) |
May 12, 2014 | 30.47 | 31.88 | 29.34 | 31.10 | 127,808 | +0.82(+2.71%) |
May 09, 2014 | 29.61 | 31.00 | 28.73 | 30.28 | 106,611 | +0.49(+1.64%) |
May 08, 2014 | 31.16 | 31.68 | 29.76 | 29.79 | 74,201 | -1.62(-5.16%) |
May 07, 2014 | 31.66 | 31.88 | 30.92 | 31.41 | 57,764 | -0.12(-0.38%) |
May 06, 2014 | 32.35 | 32.37 | 31.39 | 31.53 | 52,677 | -1.05(-3.22%) |
May 05, 2014 | 32.73 | 33.03 | 32.28 | 32.58 | 67,990 | -0.27(-0.82%) |
May 02, 2014 | 34.40 | 34.42 | 32.61 | 32.85 | 94,051 | -1.31(-3.83%) |
May 01, 2014 | 34.08 | 35.38 | 33.84 | 34.16 | 156,133 | -0.12(-0.35%) |
Apr 30, 2014 | 34.96 | 34.96 | 33.74 | 34.28 | 85,503 | -0.93(-2.64%) |
Apr 29, 2014 | 34.53 | 36.14 | 34.00 | 35.21 | 112,519 | +0.94(+2.74%) |
Apr 28, 2014 | 34.37 | 35.73 | 33.43 | 34.27 | 72,237 | -0.06(-0.17%) |
Apr 25, 2014 | 35.80 | 35.84 | 34.24 | 34.33 | 202,595 | -1.50(-4.19%) |
Apr 24, 2014 | 36.40 | 36.49 | 33.98 | 35.83 | 592,194 | -0.55(-1.51%) |
Apr 23, 2014 | 36.14 | 36.98 | 35.50 | 36.38 | 212,468 | +0.39(+1.08%) |
Apr 22, 2014 | 34.66 | 36.90 | 32.14 | 35.99 | 1,273,633 | +7.37(+25.75%) |
Apr 21, 2014 | 28.03 | 29.69 | 27.10 | 28.62 | 74,843 | +0.34(+1.20%) |
Apr 17, 2014 | 26.83 | 28.28 | 28.28 | 28.28 | 96,600 | +1.39(+5.17%) |
Apr 16, 2014 | 26.26 | 30.18 | 25.86 | 26.89 | 78,599 | +0.73(+2.79%) |
Apr 15, 2014 | 27.08 | 27.69 | 25.06 | 26.16 | 268,318 | -0.92(-3.40%) |
Apr 14, 2014 | 28.45 | 28.45 | 26.79 | 27.08 | 477,658 | -1.02(-3.63%) |
Apr 11, 2014 | 28.55 | 28.84 | 27.80 | 28.10 | 202,397 | -0.70(-2.43%) |
Apr 10, 2014 | 29.47 | 29.50 | 28.64 | 28.80 | 123,314 | -0.81(-2.74%) |
Apr 09, 2014 | 28.90 | 30.03 | 28.80 | 29.61 | 169,883 | +0.68(+2.35%) |
Apr 08, 2014 | 29.05 | 29.19 | 28.09 | 28.93 | 174,171 | -0.07(-0.24%) |
Apr 07, 2014 | 29.58 | 30.50 | 28.96 | 29.00 | 163,725 | -0.83(-2.78%) |
Apr 04, 2014 | 31.31 | 31.64 | 29.64 | 29.83 | 186,771 | -1.54(-4.91%) |
Apr 03, 2014 | 31.95 | 32.16 | 29.95 | 31.37 | 241,055 | -0.74(-2.30%) |
Apr 02, 2014 | 31.27 | 32.54 | 31.03 | 32.11 | 87,416 | +0.87(+2.78%) |
Apr 01, 2014 | 32.11 | 32.11 | 30.70 | 31.24 | 267,561 | -0.26(-0.83%) |
Mar 31, 2014 | 31.50 | 32.24 | 29.51 | 31.50 | 1,038,330 | +1.08(+3.55%) |
Mar 28, 2014 | 29.66 | 31.37 | 29.52 | 30.42 | 175,992 | +0.69(+2.32%) |
Mar 27, 2014 | 30.93 | 31.16 | 29.20 | 29.73 | 191,725 | -1.09(-3.54%) |
Mar 26, 2014 | 31.03 | 31.75 | 30.52 | 30.82 | 262,042 | -0.05(-0.16%) |
Mar 25, 2014 | 33.70 | 35.20 | 29.56 | 30.87 | 208,674 | -2.83(-8.40%) |
Mar 24, 2014 | 35.45 | 35.45 | 32.44 | 33.70 | 182,129 | -1.86(-5.23%) |
Mar 21, 2014 | 37.00 | 37.26 | 35.28 | 35.56 | 408,487 | -1.35(-3.66%) |
Mar 20, 2014 | 37.17 | 37.93 | 36.50 | 36.91 | 65,945 | -0.40(-1.07%) |
Mar 19, 2014 | 37.53 | 38.45 | 36.70 | 37.31 | 117,591 | -0.17(-0.45%) |
Mar 18, 2014 | 37.17 | 37.52 | 36.50 | 37.48 | 140,379 | +0.34(+0.92%) |
Mar 17, 2014 | 38.60 | 38.70 | 36.76 | 37.14 | 101,045 | -0.62(-1.64%) |
Mar 14, 2014 | 38.52 | 39.69 | 36.50 | 37.76 | 123,760 | -0.76(-1.97%) |
Mar 13, 2014 | 39.24 | 39.24 | 37.00 | 38.52 | 115,274 | -0.38(-0.98%) |
Mar 12, 2014 | 34.76 | 39.86 | 34.00 | 38.90 | 271,575 | +3.64(+10.32%) |
Mar 11, 2014 | 35.20 | 35.90 | 33.01 | 35.26 | 215,510 | +0.41(+1.18%) |
Mar 10, 2014 | 34.50 | 36.90 | 32.65 | 34.85 | 260,717 | +0.50(+1.46%) |
Mar 07, 2014 | 33.15 | 34.55 | 31.51 | 34.35 | 192,249 | +1.63(+4.98%) |
Mar 06, 2014 | 32.06 | 33.80 | 31.93 | 32.72 | 688,878 | +1.11(+3.51%) |
Mar 05, 2014 | 28.74 | 32.35 | 28.69 | 31.61 | 197,612 | +2.90(+10.10%) |
Mar 04, 2014 | 28.02 | 29.11 | 28.02 | 28.71 | 118,789 | +0.93(+3.35%) |