Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 33.08 | 33.15 | 33.02 | 33.05 | 13,520 | +0.00(+0.00%) |
May 29, 2014 | 32.94 | 33.05 | 32.88 | 33.05 | 8,824 | +0.08(+0.24%) |
May 28, 2014 | 33.19 | 33.20 | 32.97 | 32.97 | 13,857 | -0.01(-0.03%) |
May 27, 2014 | 32.96 | 33.10 | 32.92 | 32.98 | 10,874 | +0.88(+2.74%) |
May 23, 2014 | 32.10 | 32.10 | 32.10 | 0 | -0.15(-0.47%) | |
May 22, 2014 | 32.13 | 32.25 | 32.00 | 32.25 | 3,921 | +0.25(+0.78%) |
May 21, 2014 | 31.85 | 32.00 | 31.71 | 32.00 | 9,749 | +0.08(+0.25%) |
May 20, 2014 | 31.95 | 32.02 | 31.75 | 31.92 | 26,762 | +0.35(+1.09%) |
May 19, 2014 | 30.84 | 31.61 | 30.84 | 31.57 | 154,171 | +1.46(+4.87%) |
May 16, 2014 | 30.09 | 30.28 | 30.00 | 30.11 | 16,114 | -0.84(-2.71%) |
May 15, 2014 | 31.22 | 31.22 | 30.66 | 30.95 | 12,127 | -1.60(-4.92%) |
May 14, 2014 | 32.88 | 32.88 | 32.45 | 32.55 | 16,405 | -0.79(-2.37%) |
May 13, 2014 | 33.41 | 33.41 | 33.25 | 33.34 | 8,286 | +0.02(+0.06%) |
May 12, 2014 | 33.21 | 33.32 | 33.12 | 33.32 | 8,364 | +0.69(+2.11%) |
May 09, 2014 | 32.63 | 32.63 | 32.41 | 32.63 | 13,911 | -1.53(-4.49%) |
May 08, 2014 | 34.41 | 34.43 | 34.09 | 34.16 | 7,230 | +0.62(+1.83%) |
May 07, 2014 | 34.26 | 34.26 | 33.41 | 33.55 | 6,160 | -1.23(-3.54%) |
May 06, 2014 | 34.43 | 34.83 | 34.43 | 34.78 | 3,842 | +0.35(+1.02%) |
May 05, 2014 | 34.27 | 34.64 | 34.12 | 34.43 | 7,336 | -0.02(-0.06%) |
May 02, 2014 | 34.24 | 34.50 | 34.24 | 34.45 | 7,258 | -0.28(-0.81%) |
May 01, 2014 | 34.75 | 34.86 | 34.68 | 34.73 | 8,292 | +0.64(+1.88%) |
Apr 30, 2014 | 33.92 | 34.27 | 33.90 | 34.09 | 8,034 | +0.41(+1.22%) |
Apr 29, 2014 | 33.45 | 33.68 | 33.43 | 33.68 | 7,535 | +0.19(+0.57%) |
Apr 28, 2014 | 33.67 | 33.75 | 33.25 | 33.49 | 6,525 | -0.35(-1.03%) |
Apr 25, 2014 | 34.45 | 34.45 | 33.60 | 33.84 | 55,797 | -0.86(-2.48%) |
Apr 24, 2014 | 34.69 | 34.70 | 34.38 | 34.70 | 5,704 | +0.66(+1.94%) |
Apr 23, 2014 | 34.15 | 34.37 | 34.00 | 34.04 | 11,383 | -0.51(-1.46%) |
Apr 22, 2014 | 34.35 | 34.65 | 34.35 | 34.55 | 12,021 | +0.12(+0.36%) |
Apr 21, 2014 | 34.25 | 34.42 | 34.23 | 34.42 | 8,273 | +0.23(+0.67%) |
Apr 17, 2014 | 34.19 | 34.19 | 34.19 | 0 | +0.89(+2.67%) | |
Apr 16, 2014 | 32.52 | 33.30 | 32.52 | 33.30 | 10,908 | +1.70(+5.38%) |
Apr 15, 2014 | 31.62 | 31.62 | 31.24 | 31.60 | 16,826 | +0.18(+0.57%) |
Apr 14, 2014 | 31.61 | 31.61 | 31.25 | 31.42 | 4,443 | -1.46(-4.44%) |
Apr 11, 2014 | 32.72 | 32.91 | 32.70 | 32.88 | 12,814 | -1.60(-4.64%) |
Apr 10, 2014 | 34.90 | 34.90 | 34.31 | 34.48 | 8,487 | -1.08(-3.04%) |
Apr 09, 2014 | 35.31 | 35.56 | 35.09 | 35.56 | 5,699 | +0.86(+2.48%) |
Apr 08, 2014 | 34.94 | 34.94 | 34.70 | 34.70 | 6,960 | -0.92(-2.58%) |
Apr 07, 2014 | 35.99 | 36.04 | 35.41 | 35.62 | 35,979 | -0.97(-2.65%) |
Apr 04, 2014 | 36.79 | 36.90 | 36.46 | 36.59 | 0 | +0.29(+0.80%) |
Apr 03, 2014 | 36.45 | 36.45 | 36.09 | 36.30 | 3,514 | +0.11(+0.30%) |
Apr 02, 2014 | 36.10 | 36.39 | 36.10 | 36.19 | 10,836 | +0.77(+2.17%) |
Apr 01, 2014 | 34.99 | 35.42 | 34.99 | 35.42 | 4,964 | +0.47(+1.34%) |
Mar 31, 2014 | 34.78 | 34.98 | 34.64 | 34.95 | 11,019 | +0.30(+0.87%) |
Mar 28, 2014 | 34.49 | 34.79 | 34.49 | 34.65 | 0 | +0.25(+0.73%) |
Mar 27, 2014 | 34.42 | 34.42 | 34.25 | 34.40 | 6,454 | -0.25(-0.72%) |
Mar 26, 2014 | 35.18 | 35.18 | 34.65 | 34.65 | 10,288 | +0.09(+0.26%) |
Mar 25, 2014 | 34.87 | 34.87 | 34.56 | 34.56 | 4,707 | +0.50(+1.47%) |
Mar 24, 2014 | 34.25 | 34.25 | 33.62 | 34.06 | 15,748 | -0.49(-1.42%) |
Mar 21, 2014 | 34.99 | 34.99 | 34.28 | 34.55 | 7,448 | -0.46(-1.31%) |
Mar 20, 2014 | 34.71 | 35.01 | 34.66 | 35.01 | 9,737 | -0.65(-1.82%) |
Mar 19, 2014 | 36.05 | 36.06 | 35.40 | 35.66 | 7,081 | -0.48(-1.33%) |
Mar 18, 2014 | 36.07 | 36.14 | 35.88 | 36.14 | 13,520 | +0.46(+1.29%) |
Mar 17, 2014 | 35.28 | 35.73 | 35.28 | 35.68 | 19,336 | +0.59(+1.68%) |
Mar 14, 2014 | 35.00 | 35.14 | 34.50 | 35.09 | 0 | -0.91(-2.53%) |
Mar 13, 2014 | 36.72 | 36.72 | 35.66 | 36.00 | 5,885 | -1.05(-2.83%) |
Mar 12, 2014 | 36.69 | 37.05 | 36.69 | 37.05 | 9,933 | +0.37(+1.01%) |
Mar 11, 2014 | 36.40 | 37.24 | 36.40 | 36.68 | 7,981 | +0.50(+1.38%) |
Mar 10, 2014 | 36.85 | 36.85 | 35.90 | 36.18 | 16,036 | -0.89(-2.40%) |
Mar 07, 2014 | 37.43 | 37.43 | 36.81 | 37.07 | 0 | -0.25(-0.67%) |
Mar 06, 2014 | 37.45 | 37.48 | 37.32 | 37.32 | 9,156 | +0.24(+0.65%) |
Mar 05, 2014 | 36.62 | 37.08 | 36.62 | 37.08 | 7,613 | +0.36(+0.97%) |
Mar 04, 2014 | 36.27 | 36.74 | 36.27 | 36.72 | 9,724 | +1.52(+4.33%) |