Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 34.22 | 34.44 | 33.98 | 34.06 | 116,123 | -0.03(-0.10%) |
May 29, 2014 | 34.41 | 34.41 | 34.03 | 34.09 | 98,100 | -0.30(-0.88%) |
May 28, 2014 | 35.17 | 35.32 | 34.24 | 34.40 | 119,763 | -0.95(-2.69%) |
May 27, 2014 | 35.27 | 35.81 | 34.94 | 35.35 | 97,086 | +0.55(+1.58%) |
May 23, 2014 | 34.56 | 34.80 | 34.80 | 34.80 | 75,460 | +0.34(+0.97%) |
May 22, 2014 | 33.74 | 34.49 | 33.59 | 34.46 | 111,107 | +0.91(+2.72%) |
May 21, 2014 | 33.63 | 33.80 | 32.89 | 33.55 | 77,041 | +0.00(+0.00%) |
May 20, 2014 | 34.43 | 34.43 | 33.22 | 33.55 | 122,258 | -0.88(-2.55%) |
May 19, 2014 | 34.26 | 34.92 | 34.17 | 34.43 | 75,787 | +0.22(+0.65%) |
May 16, 2014 | 33.47 | 34.23 | 33.47 | 34.21 | 108,254 | +0.66(+1.96%) |
May 15, 2014 | 33.79 | 34.01 | 33.21 | 33.55 | 194,023 | -0.28(-0.82%) |
May 14, 2014 | 34.51 | 34.51 | 33.71 | 33.83 | 141,729 | -0.62(-1.81%) |
May 13, 2014 | 34.74 | 34.74 | 34.30 | 34.45 | 129,790 | -0.27(-0.78%) |
May 12, 2014 | 33.22 | 34.78 | 33.22 | 34.72 | 138,313 | +1.57(+4.74%) |
May 09, 2014 | 32.09 | 33.28 | 32.09 | 33.15 | 117,183 | +0.95(+2.95%) |
May 08, 2014 | 31.84 | 32.54 | 31.84 | 32.20 | 182,398 | +0.15(+0.46%) |
May 07, 2014 | 31.80 | 32.10 | 31.43 | 32.06 | 95,247 | +0.27(+0.85%) |
May 06, 2014 | 31.57 | 31.99 | 31.27 | 31.79 | 147,205 | +0.04(+0.13%) |
May 05, 2014 | 30.98 | 31.82 | 30.92 | 31.75 | 104,927 | +0.65(+2.08%) |
May 02, 2014 | 31.44 | 32.02 | 30.88 | 31.10 | 90,429 | -0.29(-0.91%) |
May 01, 2014 | 30.62 | 31.48 | 30.27 | 31.39 | 189,093 | +0.32(+1.03%) |
Apr 30, 2014 | 30.17 | 31.07 | 29.71 | 31.07 | 121,454 | +0.86(+2.84%) |
Apr 29, 2014 | 30.48 | 30.70 | 30.03 | 30.21 | 66,042 | -0.20(-0.67%) |
Apr 28, 2014 | 30.75 | 30.96 | 30.00 | 30.41 | 59,641 | -0.12(-0.40%) |
Apr 25, 2014 | 30.72 | 30.80 | 30.27 | 30.54 | 108,763 | -0.33(-1.06%) |
Apr 24, 2014 | 31.12 | 31.18 | 30.70 | 30.86 | 48,804 | +0.04(+0.13%) |
Apr 23, 2014 | 31.42 | 31.42 | 30.75 | 30.82 | 54,058 | -0.59(-1.87%) |
Apr 22, 2014 | 30.37 | 31.48 | 30.31 | 31.41 | 80,375 | +1.12(+3.70%) |
Apr 21, 2014 | 30.44 | 30.46 | 29.94 | 30.29 | 52,530 | -0.11(-0.38%) |
Apr 17, 2014 | 30.18 | 30.41 | 30.41 | 30.41 | 61,507 | +0.22(+0.73%) |
Apr 16, 2014 | 30.03 | 30.45 | 29.85 | 30.18 | 68,264 | +0.36(+1.21%) |
Apr 15, 2014 | 29.69 | 30.03 | 29.17 | 29.82 | 81,455 | +0.29(+1.00%) |
Apr 14, 2014 | 29.68 | 29.78 | 29.23 | 29.53 | 86,090 | +0.22(+0.75%) |
Apr 11, 2014 | 29.44 | 29.91 | 29.19 | 29.31 | 78,624 | -0.46(-1.54%) |
Apr 10, 2014 | 30.01 | 30.01 | 29.71 | 29.77 | 94,001 | -0.34(-1.14%) |
Apr 09, 2014 | 29.92 | 30.37 | 29.81 | 30.11 | 67,631 | +0.20(+0.68%) |
Apr 08, 2014 | 29.45 | 30.28 | 29.45 | 29.91 | 87,319 | +0.43(+1.47%) |
Apr 07, 2014 | 29.26 | 29.64 | 29.03 | 29.47 | 149,183 | +0.18(+0.61%) |
Apr 04, 2014 | 30.71 | 30.71 | 29.28 | 29.29 | 93,756 | -1.29(-4.22%) |
Apr 03, 2014 | 30.55 | 30.70 | 30.35 | 30.59 | 74,235 | +0.19(+0.62%) |
Apr 02, 2014 | 30.63 | 30.63 | 29.91 | 30.40 | 81,938 | -0.07(-0.21%) |
Apr 01, 2014 | 29.45 | 30.50 | 29.45 | 30.46 | 105,503 | +1.21(+4.14%) |
Mar 31, 2014 | 28.75 | 29.43 | 28.53 | 29.25 | 201,841 | +0.59(+2.05%) |
Mar 28, 2014 | 28.66 | 29.02 | 28.57 | 28.66 | 78,363 | +0.07(+0.23%) |
Mar 27, 2014 | 28.77 | 28.87 | 28.51 | 28.60 | 115,133 | -0.16(-0.54%) |
Mar 26, 2014 | 28.84 | 29.02 | 28.65 | 28.75 | 126,906 | +0.14(+0.49%) |
Mar 25, 2014 | 28.96 | 29.01 | 28.58 | 28.61 | 92,240 | -0.10(-0.34%) |
Mar 24, 2014 | 29.44 | 29.45 | 28.65 | 28.71 | 105,410 | -0.64(-2.17%) |
Mar 21, 2014 | 29.44 | 29.60 | 29.33 | 29.35 | 155,259 | +0.03(+0.11%) |
Mar 20, 2014 | 29.09 | 29.52 | 29.05 | 29.32 | 53,204 | +0.14(+0.48%) |
Mar 19, 2014 | 28.93 | 29.32 | 28.93 | 29.18 | 131,237 | +0.31(+1.08%) |
Mar 18, 2014 | 28.26 | 28.92 | 28.26 | 28.87 | 165,150 | +0.52(+1.82%) |
Mar 17, 2014 | 28.07 | 28.56 | 28.06 | 28.35 | 135,819 | +0.38(+1.37%) |
Mar 14, 2014 | 27.76 | 28.10 | 27.76 | 27.97 | 146,272 | +0.06(+0.21%) |
Mar 13, 2014 | 27.96 | 28.09 | 27.85 | 27.91 | 148,668 | -0.04(-0.15%) |
Mar 12, 2014 | 27.62 | 28.02 | 27.62 | 27.95 | 178,217 | +0.15(+0.53%) |
Mar 11, 2014 | 27.98 | 28.25 | 27.69 | 27.80 | 79,715 | -0.23(-0.82%) |
Mar 10, 2014 | 27.97 | 28.12 | 27.84 | 28.03 | 95,712 | +0.03(+0.12%) |
Mar 07, 2014 | 28.04 | 28.05 | 27.76 | 28.00 | 101,339 | +0.16(+0.59%) |
Mar 06, 2014 | 28.15 | 28.33 | 27.75 | 27.84 | 113,439 | -0.32(-1.13%) |
Mar 05, 2014 | 28.62 | 28.62 | 27.77 | 28.16 | 250,455 | -0.56(-1.96%) |
Mar 04, 2014 | 28.77 | 29.19 | 28.57 | 28.72 | 205,301 | +0.39(+1.39%) |