Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 26.69 | 26.92 | 26.46 | 26.46 | 2,767 | -0.46(-1.70%) |
May 29, 2014 | 26.46 | 27.38 | 26.23 | 26.92 | 4,020 | +0.34(+1.29%) |
May 28, 2014 | 27.26 | 27.26 | 25.89 | 26.57 | 11,351 | -0.69(-2.52%) |
May 27, 2014 | 27.95 | 28.18 | 27.26 | 27.26 | 7,447 | -0.69(-2.46%) |
May 23, 2014 | 27.61 | 27.95 | 27.95 | 27.95 | 7,953 | +0.46(+1.67%) |
May 22, 2014 | 27.26 | 28.64 | 27.15 | 27.49 | 18,943 | +0.46(+1.69%) |
May 21, 2014 | 26.48 | 27.30 | 25.90 | 27.03 | 15,960 | +0.57(+2.16%) |
May 20, 2014 | 27.83 | 28.51 | 26.35 | 26.46 | 13,952 | -1.26(-4.55%) |
May 19, 2014 | 28.18 | 28.41 | 27.15 | 27.72 | 18,222 | -0.57(-2.02%) |
May 16, 2014 | 30.13 | 30.13 | 28.06 | 28.29 | 19,806 | -1.17(-3.98%) |
May 15, 2014 | 29.55 | 30.24 | 28.64 | 29.46 | 24,484 | -0.09(-0.30%) |
May 14, 2014 | 30.81 | 31.04 | 29.55 | 29.55 | 12,574 | -0.57(-1.90%) |
May 13, 2014 | 31.84 | 31.84 | 29.90 | 30.13 | 12,010 | -1.26(-4.01%) |
May 12, 2014 | 32.30 | 32.30 | 29.78 | 31.39 | 20,955 | -1.15(-3.52%) |
May 09, 2014 | 29.67 | 35.17 | 29.32 | 32.53 | 72,333 | +2.75(+9.23%) |
May 08, 2014 | 30.24 | 30.24 | 29.78 | 29.78 | 4,966 | -0.69(-2.26%) |
May 07, 2014 | 30.93 | 30.93 | 30.13 | 30.47 | 7,164 | -0.57(-1.84%) |
May 06, 2014 | 31.27 | 31.27 | 30.93 | 31.04 | 5,560 | -0.11(-0.37%) |
May 05, 2014 | 31.39 | 31.50 | 30.99 | 31.16 | 2,883 | -0.22(-0.69%) |
May 02, 2014 | 30.81 | 32.42 | 30.81 | 31.37 | 4,422 | +0.56(+1.82%) |
May 01, 2014 | 31.61 | 31.61 | 30.58 | 30.81 | 10,248 | -0.80(-2.54%) |
Apr 30, 2014 | 32.53 | 32.53 | 31.61 | 31.61 | 6,268 | -0.80(-2.47%) |
Apr 29, 2014 | 32.19 | 32.76 | 32.07 | 32.42 | 4,026 | +0.23(+0.71%) |
Apr 28, 2014 | 32.19 | 32.30 | 32.07 | 32.19 | 4,642 | +0.00(+0.00%) |
Apr 25, 2014 | 32.86 | 32.87 | 32.19 | 32.19 | 5,568 | -0.57(-1.75%) |
Apr 24, 2014 | 32.87 | 33.22 | 32.65 | 32.76 | 5,674 | +0.00(+0.00%) |
Apr 23, 2014 | 33.45 | 33.79 | 32.76 | 32.76 | 7,327 | -1.03(-3.05%) |
Apr 22, 2014 | 34.13 | 34.36 | 33.33 | 33.79 | 6,023 | +0.34(+1.03%) |
Apr 21, 2014 | 33.10 | 33.56 | 33.10 | 33.45 | 2,443 | +0.34(+1.04%) |
Apr 17, 2014 | 33.22 | 33.10 | 33.10 | 33.10 | 2,811 | -0.11(-0.34%) |
Apr 16, 2014 | 33.22 | 33.68 | 32.87 | 33.22 | 3,484 | -0.11(-0.34%) |
Apr 15, 2014 | 33.79 | 33.90 | 32.76 | 33.33 | 7,282 | -0.46(-1.36%) |
Apr 14, 2014 | 32.99 | 34.59 | 32.99 | 33.79 | 8,817 | +0.69(+2.08%) |
Apr 11, 2014 | 33.22 | 33.56 | 32.87 | 33.10 | 9,632 | -0.69(-2.03%) |
Apr 10, 2014 | 32.87 | 33.79 | 32.87 | 33.79 | 8,599 | +0.97(+2.97%) |
Apr 09, 2014 | 33.45 | 33.68 | 32.76 | 32.82 | 11,258 | -0.63(-1.88%) |
Apr 08, 2014 | 33.10 | 33.56 | 33.10 | 33.45 | 6,327 | +0.00(+0.00%) |
Apr 07, 2014 | 33.91 | 34.82 | 33.22 | 33.45 | 6,668 | -0.46(-1.35%) |
Apr 04, 2014 | 35.17 | 36.65 | 33.10 | 33.91 | 25,700 | -1.49(-4.21%) |
Apr 03, 2014 | 35.17 | 36.88 | 34.48 | 35.39 | 19,101 | +0.11(+0.32%) |
Apr 02, 2014 | 35.05 | 36.07 | 34.94 | 35.28 | 8,184 | +0.00(+0.00%) |
Apr 01, 2014 | 32.87 | 36.08 | 32.87 | 35.28 | 35,220 | +2.18(+6.57%) |
Mar 31, 2014 | 33.91 | 34.13 | 32.76 | 33.10 | 7,463 | -0.69(-2.03%) |
Mar 28, 2014 | 34.13 | 34.36 | 33.56 | 33.79 | 3,176 | -0.17(-0.51%) |
Mar 27, 2014 | 33.56 | 34.02 | 33.33 | 33.96 | 5,006 | +0.52(+1.54%) |
Mar 26, 2014 | 33.68 | 34.25 | 33.22 | 33.45 | 7,113 | -0.32(-0.93%) |
Mar 25, 2014 | 34.48 | 34.92 | 32.53 | 33.76 | 10,860 | -1.17(-3.36%) |
Mar 24, 2014 | 36.43 | 36.43 | 33.79 | 34.94 | 7,172 | -1.49(-4.09%) |
Mar 21, 2014 | 35.28 | 36.43 | 34.37 | 36.43 | 32,862 | +1.49(+4.26%) |
Mar 20, 2014 | 32.87 | 35.17 | 32.65 | 34.94 | 19,175 | +2.06(+6.27%) |
Mar 19, 2014 | 32.65 | 33.22 | 32.54 | 32.87 | 5,852 | +0.34(+1.06%) |
Mar 18, 2014 | 32.30 | 32.77 | 32.07 | 32.53 | 8,334 | +0.00(+0.00%) |
Mar 17, 2014 | 32.42 | 33.68 | 32.19 | 32.53 | 10,050 | +0.00(+0.00%) |
Mar 14, 2014 | 32.53 | 32.65 | 32.07 | 32.53 | 9,684 | -0.69(-2.07%) |
Mar 13, 2014 | 33.56 | 33.91 | 32.65 | 33.22 | 10,306 | -0.34(-1.02%) |
Mar 12, 2014 | 34.36 | 34.59 | 32.99 | 33.56 | 12,993 | -0.57(-1.68%) |
Mar 11, 2014 | 34.36 | 35.39 | 34.13 | 34.13 | 11,980 | -0.34(-1.00%) |
Mar 10, 2014 | 36.31 | 36.31 | 34.13 | 34.48 | 17,396 | -1.72(-4.75%) |
Mar 07, 2014 | 37.23 | 37.91 | 35.51 | 36.20 | 10,224 | -0.23(-0.63%) |
Mar 06, 2014 | 38.95 | 39.06 | 35.74 | 36.43 | 23,221 | -1.15(-3.05%) |
Mar 05, 2014 | 34.36 | 38.14 | 33.45 | 37.57 | 47,147 | +3.55(+10.44%) |
Mar 04, 2014 | 33.68 | 34.25 | 32.99 | 34.02 | 3,732 | +1.03(+3.12%) |