Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 28.65 | 28.90 | 28.59 | 28.77 | 1,044,679 | +0.09(+0.31%) |
May 29, 2014 | 29.03 | 29.06 | 28.59 | 28.68 | 1,451,274 | -0.20(-0.70%) |
May 28, 2014 | 29.13 | 29.24 | 28.87 | 28.88 | 855,385 | -0.30(-1.04%) |
May 27, 2014 | 29.06 | 29.36 | 28.92 | 29.18 | 863,095 | +0.28(+0.97%) |
May 23, 2014 | 28.84 | 28.90 | 28.90 | 28.90 | 709,182 | +0.05(+0.16%) |
May 22, 2014 | 28.69 | 28.90 | 28.42 | 28.86 | 684,774 | +0.09(+0.31%) |
May 21, 2014 | 28.30 | 28.96 | 28.23 | 28.77 | 872,256 | +0.15(+0.54%) |
May 20, 2014 | 29.09 | 29.16 | 28.48 | 28.61 | 695,387 | -0.55(-1.88%) |
May 19, 2014 | 28.70 | 29.24 | 28.70 | 29.16 | 395,071 | +0.32(+1.11%) |
May 16, 2014 | 28.71 | 28.87 | 28.52 | 28.84 | 655,586 | +0.14(+0.48%) |
May 15, 2014 | 29.31 | 29.33 | 28.53 | 28.70 | 1,025,221 | -0.78(-2.66%) |
May 14, 2014 | 29.79 | 29.90 | 29.43 | 29.49 | 687,066 | -0.40(-1.33%) |
May 13, 2014 | 30.23 | 30.53 | 29.88 | 29.88 | 1,085,155 | -0.45(-1.47%) |
May 12, 2014 | 29.52 | 30.43 | 29.37 | 30.33 | 1,694,124 | +1.03(+3.51%) |
May 09, 2014 | 29.20 | 29.43 | 29.00 | 29.30 | 760,336 | +0.05(+0.16%) |
May 08, 2014 | 29.40 | 29.85 | 29.22 | 29.25 | 790,288 | -0.26(-0.87%) |
May 07, 2014 | 29.13 | 29.51 | 28.77 | 29.51 | 754,979 | +0.49(+1.70%) |
May 06, 2014 | 29.41 | 29.46 | 29.00 | 29.02 | 764,364 | -0.56(-1.89%) |
May 05, 2014 | 29.32 | 29.60 | 29.05 | 29.57 | 771,794 | +0.01(+0.04%) |
May 02, 2014 | 29.46 | 29.78 | 29.46 | 29.56 | 927,044 | +0.13(+0.44%) |
May 01, 2014 | 29.57 | 29.67 | 29.15 | 29.43 | 1,247,492 | -0.11(-0.36%) |
Apr 30, 2014 | 29.22 | 29.57 | 28.99 | 29.54 | 1,138,873 | +0.22(+0.75%) |
Apr 29, 2014 | 29.44 | 29.56 | 29.25 | 29.32 | 1,037,567 | +0.15(+0.51%) |
Apr 28, 2014 | 29.63 | 29.74 | 28.75 | 29.17 | 1,072,851 | -0.40(-1.35%) |
Apr 25, 2014 | 29.66 | 29.66 | 29.14 | 29.57 | 1,591,484 | -0.22(-0.74%) |
Apr 24, 2014 | 29.84 | 30.18 | 29.41 | 29.79 | 2,404,261 | -0.24(-0.79%) |
Apr 23, 2014 | 30.37 | 30.57 | 29.77 | 30.03 | 1,612,619 | -0.37(-1.23%) |
Apr 22, 2014 | 29.92 | 30.54 | 29.82 | 30.40 | 948,580 | +0.54(+1.81%) |
Apr 21, 2014 | 29.85 | 29.98 | 29.69 | 29.86 | 1,228,456 | +0.02(+0.06%) |
Apr 17, 2014 | 29.95 | 29.84 | 29.84 | 29.84 | 1,165,146 | -0.08(-0.26%) |
Apr 16, 2014 | 29.76 | 29.94 | 29.55 | 29.92 | 830,223 | +0.45(+1.53%) |
Apr 15, 2014 | 29.41 | 29.65 | 28.97 | 29.47 | 1,040,027 | +0.14(+0.49%) |
Apr 14, 2014 | 29.67 | 29.81 | 28.99 | 29.32 | 1,054,507 | -0.01(-0.02%) |
Apr 11, 2014 | 29.66 | 29.83 | 29.25 | 29.33 | 1,251,214 | -0.62(-2.08%) |
Apr 10, 2014 | 31.10 | 31.10 | 29.95 | 29.95 | 1,353,348 | -1.08(-3.49%) |
Apr 09, 2014 | 30.95 | 31.16 | 30.72 | 31.04 | 1,325,827 | +0.21(+0.69%) |
Apr 08, 2014 | 30.94 | 31.11 | 30.57 | 30.82 | 1,034,106 | -0.11(-0.35%) |
Apr 07, 2014 | 31.69 | 31.83 | 30.61 | 30.93 | 1,743,276 | -0.89(-2.78%) |
Apr 04, 2014 | 33.28 | 33.29 | 31.69 | 31.82 | 1,514,942 | -1.26(-3.81%) |
Apr 03, 2014 | 33.40 | 33.40 | 32.97 | 33.08 | 1,535,447 | -0.23(-0.70%) |
Apr 02, 2014 | 33.02 | 33.37 | 32.94 | 33.31 | 1,093,812 | +0.27(+0.83%) |
Apr 01, 2014 | 33.46 | 33.47 | 32.64 | 33.03 | 2,435,194 | -0.21(-0.63%) |
Mar 31, 2014 | 32.69 | 33.27 | 32.59 | 33.24 | 2,388,940 | +0.85(+2.62%) |
Mar 28, 2014 | 31.66 | 32.40 | 31.66 | 32.39 | 1,917,957 | +0.72(+2.28%) |
Mar 27, 2014 | 31.73 | 31.82 | 31.40 | 31.67 | 2,299,464 | -0.07(-0.21%) |
Mar 26, 2014 | 32.26 | 32.52 | 31.73 | 31.73 | 1,219,571 | -0.41(-1.27%) |
Mar 25, 2014 | 32.22 | 32.33 | 31.73 | 32.14 | 1,211,772 | +0.08(+0.26%) |
Mar 24, 2014 | 32.12 | 32.36 | 31.73 | 32.06 | 971,389 | +0.02(+0.07%) |
Mar 21, 2014 | 32.40 | 32.48 | 31.93 | 32.04 | 2,058,712 | -0.20(-0.61%) |
Mar 20, 2014 | 31.37 | 32.33 | 31.29 | 32.23 | 1,545,750 | +1.03(+3.31%) |
Mar 19, 2014 | 31.22 | 31.36 | 30.90 | 31.20 | 799,234 | -0.04(-0.11%) |
Mar 18, 2014 | 31.38 | 31.45 | 31.19 | 31.24 | 715,461 | -0.11(-0.34%) |
Mar 17, 2014 | 31.02 | 31.50 | 30.96 | 31.34 | 696,135 | +0.60(+1.95%) |
Mar 14, 2014 | 30.93 | 31.22 | 30.70 | 30.74 | 778,331 | -0.30(-0.96%) |
Mar 13, 2014 | 31.62 | 31.71 | 30.93 | 31.04 | 743,981 | -0.43(-1.36%) |
Mar 12, 2014 | 31.19 | 31.50 | 30.94 | 31.47 | 973,331 | +0.04(+0.13%) |
Mar 11, 2014 | 31.85 | 31.95 | 31.38 | 31.43 | 949,086 | -0.40(-1.25%) |
Mar 10, 2014 | 31.82 | 32.05 | 31.69 | 31.82 | 762,674 | -0.16(-0.50%) |
Mar 07, 2014 | 31.89 | 32.10 | 31.78 | 31.98 | 979,115 | +0.27(+0.84%) |
Mar 06, 2014 | 31.85 | 31.93 | 31.68 | 31.72 | 977,099 | +0.01(+0.04%) |
Mar 05, 2014 | 31.79 | 31.89 | 31.55 | 31.70 | 806,647 | -0.12(-0.37%) |
Mar 04, 2014 | 31.38 | 31.85 | 31.38 | 31.82 | 1,227,501 | +0.94(+3.05%) |