Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 33.30 | 33.60 | 30.75 | 31.20 | 4,301 | -1.65(-5.02%) |
May 29, 2014 | 30.75 | 33.00 | 30.00 | 32.85 | 6,002 | +1.65(+5.29%) |
May 28, 2014 | 30.00 | 31.50 | 30.00 | 31.20 | 1,873 | +1.27(+4.26%) |
May 27, 2014 | 30.00 | 30.60 | 29.85 | 29.93 | 14,439 | +0.07(+0.25%) |
May 23, 2014 | 30.30 | 29.85 | 29.85 | 29.85 | 800 | +0.30(+1.02%) |
May 22, 2014 | 29.40 | 29.70 | 29.40 | 29.55 | 1,765 | +0.15(+0.51%) |
May 21, 2014 | 28.80 | 29.93 | 28.80 | 29.40 | 1,041 | -0.15(-0.51%) |
May 20, 2014 | 30.15 | 30.15 | 28.80 | 29.55 | 21,200 | -0.75(-2.48%) |
May 19, 2014 | 30.30 | 30.45 | 28.80 | 30.30 | 3,396 | +0.30(+1.00%) |
May 16, 2014 | 29.70 | 30.30 | 29.70 | 30.00 | 1,636 | +0.00(+0.00%) |
May 15, 2014 | 29.70 | 30.70 | 29.62 | 30.00 | 1,053 | +0.00(+0.00%) |
May 14, 2014 | 29.70 | 30.30 | 29.25 | 30.00 | 2,467 | -0.15(-0.50%) |
May 13, 2014 | 31.20 | 31.50 | 29.55 | 30.15 | 3,679 | -0.60(-1.95%) |
May 12, 2014 | 30.15 | 30.75 | 30.00 | 30.75 | 2,924 | +1.35(+4.59%) |
May 09, 2014 | 29.85 | 30.00 | 29.10 | 29.40 | 2,119 | +0.00(+0.00%) |
May 08, 2014 | 29.70 | 30.60 | 29.40 | 29.40 | 3,626 | -0.60(-2.00%) |
May 07, 2014 | 30.45 | 30.90 | 29.85 | 30.00 | 2,168 | -1.20(-3.85%) |
May 06, 2014 | 32.25 | 32.25 | 31.05 | 31.20 | 2,151 | -0.75(-2.35%) |
May 05, 2014 | 30.15 | 32.55 | 29.85 | 31.95 | 6,419 | +1.95(+6.50%) |
May 02, 2014 | 30.75 | 30.75 | 29.70 | 30.00 | 1,977 | -0.60(-1.96%) |
May 01, 2014 | 30.00 | 31.65 | 30.00 | 30.60 | 555 | +0.30(+0.99%) |
Apr 30, 2014 | 30.60 | 31.18 | 28.65 | 30.30 | 2,240 | -0.60(-1.94%) |
Apr 29, 2014 | 30.45 | 31.05 | 30.45 | 30.90 | 1,797 | +0.15(+0.49%) |
Apr 28, 2014 | 30.90 | 30.90 | 29.98 | 30.75 | 3,208 | +0.00(+0.00%) |
Apr 25, 2014 | 31.80 | 32.70 | 30.75 | 30.75 | 4,881 | -0.35(-1.12%) |
Apr 24, 2014 | 30.75 | 31.50 | 30.75 | 31.10 | 610 | -0.40(-1.27%) |
Apr 23, 2014 | 31.80 | 31.80 | 30.45 | 31.50 | 2,428 | -0.30(-0.94%) |
Apr 22, 2014 | 30.75 | 32.40 | 30.75 | 31.80 | 5,280 | +1.05(+3.41%) |
Apr 21, 2014 | 30.45 | 30.75 | 30.15 | 30.75 | 1,504 | +0.15(+0.49%) |
Apr 17, 2014 | 30.60 | 30.60 | 30.60 | 30.60 | 4,693 | +0.15(+0.49%) |
Apr 16, 2014 | 30.60 | 30.75 | 28.05 | 30.45 | 4,779 | +0.45(+1.50%) |
Apr 15, 2014 | 30.45 | 30.90 | 27.60 | 30.00 | 27,939 | -0.30(-0.99%) |
Apr 14, 2014 | 30.75 | 31.95 | 30.30 | 30.30 | 9,260 | -0.90(-2.88%) |
Apr 11, 2014 | 32.25 | 32.48 | 30.30 | 31.20 | 21,918 | -1.35(-4.15%) |
Apr 10, 2014 | 33.75 | 33.75 | 32.10 | 32.55 | 9,151 | -0.60(-1.81%) |
Apr 09, 2014 | 32.85 | 33.60 | 32.55 | 33.15 | 2,172 | +0.00(+0.00%) |
Apr 08, 2014 | 32.85 | 33.30 | 32.12 | 33.15 | 7,560 | +0.75(+2.31%) |
Apr 07, 2014 | 33.30 | 34.20 | 32.10 | 32.40 | 6,580 | +0.00(+0.00%) |
Apr 04, 2014 | 33.30 | 33.87 | 31.65 | 32.40 | 13,252 | -1.20(-3.57%) |
Apr 03, 2014 | 33.90 | 33.90 | 33.00 | 33.60 | 6,651 | -0.15(-0.44%) |
Apr 02, 2014 | 33.75 | 34.05 | 33.15 | 33.75 | 5,993 | -0.30(-0.88%) |
Apr 01, 2014 | 33.75 | 34.95 | 32.70 | 34.05 | 18,835 | +0.60(+1.79%) |
Mar 31, 2014 | 33.00 | 33.75 | 32.10 | 33.45 | 9,611 | +0.30(+0.90%) |
Mar 28, 2014 | 34.35 | 34.80 | 32.25 | 33.15 | 13,844 | -0.90(-2.64%) |
Mar 27, 2014 | 34.05 | 34.20 | 33.00 | 34.05 | 9,762 | -0.30(-0.87%) |
Mar 26, 2014 | 35.10 | 35.55 | 33.15 | 34.35 | 12,684 | -0.75(-2.14%) |
Mar 25, 2014 | 35.55 | 36.15 | 34.50 | 35.10 | 16,683 | -0.60(-1.68%) |
Mar 24, 2014 | 37.35 | 37.35 | 34.95 | 35.70 | 27,108 | -1.20(-3.25%) |
Mar 21, 2014 | 37.65 | 37.80 | 36.67 | 36.90 | 11,223 | -0.90(-2.38%) |
Mar 20, 2014 | 37.65 | 37.80 | 37.20 | 37.80 | 7,615 | +0.30(+0.80%) |
Mar 19, 2014 | 38.25 | 38.25 | 37.35 | 37.50 | 16,049 | -0.30(-0.79%) |
Mar 18, 2014 | 37.35 | 37.80 | 37.35 | 37.80 | 10,058 | +0.45(+1.20%) |
Mar 17, 2014 | 37.50 | 37.80 | 36.75 | 37.35 | 14,537 | +0.15(+0.40%) |
Mar 14, 2014 | 37.05 | 37.95 | 36.75 | 37.20 | 12,190 | -0.45(-1.20%) |
Mar 13, 2014 | 37.95 | 38.40 | 37.05 | 37.65 | 15,922 | -0.15(-0.40%) |
Mar 12, 2014 | 37.80 | 38.25 | 37.20 | 37.80 | 16,828 | +0.00(+0.00%) |
Mar 11, 2014 | 38.70 | 38.70 | 37.05 | 37.80 | 23,623 | -0.60(-1.56%) |
Mar 10, 2014 | 38.25 | 38.85 | 37.80 | 38.40 | 45,031 | +1.05(+2.81%) |
Mar 07, 2014 | 37.65 | 37.77 | 36.90 | 37.35 | 27,761 | -0.30(-0.80%) |
Mar 06, 2014 | 38.55 | 38.55 | 37.35 | 37.65 | 45,211 | -0.45(-1.18%) |
Mar 05, 2014 | 39.00 | 39.00 | 37.95 | 38.10 | 57,722 | +0.00(+0.00%) |
Mar 04, 2014 | 38.25 | 38.40 | 37.50 | 38.10 | 305,546 | -5.70(-13.01%) |