Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 31.76 | 32.11 | 31.67 | 31.85 | 265,272 | +0.25(+0.79%) |
May 29, 2014 | 31.54 | 31.75 | 31.52 | 31.60 | 162,096 | +0.02(+0.05%) |
May 28, 2014 | 31.29 | 31.62 | 31.11 | 31.58 | 202,580 | +0.33(+1.07%) |
May 27, 2014 | 31.01 | 31.42 | 30.96 | 31.25 | 195,567 | +0.48(+1.55%) |
May 23, 2014 | 30.66 | 30.77 | 30.77 | 30.77 | 327,493 | +0.07(+0.22%) |
May 22, 2014 | 30.26 | 30.72 | 30.23 | 30.71 | 48,334 | +0.44(+1.46%) |
May 21, 2014 | 30.09 | 30.32 | 29.86 | 30.26 | 180,369 | +0.35(+1.17%) |
May 20, 2014 | 29.87 | 29.99 | 29.43 | 29.91 | 242,820 | -0.08(-0.28%) |
May 19, 2014 | 30.36 | 30.36 | 29.87 | 29.99 | 110,588 | -0.41(-1.35%) |
May 16, 2014 | 30.06 | 30.41 | 29.96 | 30.40 | 140,912 | +0.26(+0.86%) |
May 15, 2014 | 30.40 | 30.49 | 30.08 | 30.15 | 190,146 | -0.39(-1.29%) |
May 14, 2014 | 30.74 | 31.03 | 30.50 | 30.54 | 169,842 | -0.18(-0.57%) |
May 13, 2014 | 30.97 | 31.09 | 30.58 | 30.71 | 141,803 | -0.24(-0.78%) |
May 12, 2014 | 31.06 | 31.21 | 30.78 | 30.96 | 165,180 | -0.02(-0.05%) |
May 09, 2014 | 30.97 | 31.27 | 30.81 | 30.97 | 123,399 | -0.19(-0.62%) |
May 08, 2014 | 31.65 | 31.71 | 31.01 | 31.16 | 142,172 | -0.35(-1.11%) |
May 07, 2014 | 30.81 | 31.52 | 30.77 | 31.52 | 120,164 | +0.66(+2.14%) |
May 06, 2014 | 31.07 | 31.21 | 30.80 | 30.86 | 167,639 | -0.36(-1.15%) |
May 05, 2014 | 30.84 | 31.29 | 30.83 | 31.21 | 88,740 | +0.20(+0.65%) |
May 02, 2014 | 31.43 | 31.50 | 30.71 | 31.01 | 146,833 | -0.46(-1.46%) |
May 01, 2014 | 31.48 | 31.60 | 31.09 | 31.47 | 166,430 | -0.13(-0.42%) |
Apr 30, 2014 | 31.67 | 31.88 | 31.47 | 31.61 | 158,702 | -0.03(-0.08%) |
Apr 29, 2014 | 31.23 | 31.97 | 31.13 | 31.63 | 411,856 | +0.88(+2.85%) |
Apr 28, 2014 | 30.64 | 30.91 | 30.45 | 30.76 | 188,988 | +0.16(+0.52%) |
Apr 25, 2014 | 30.31 | 30.67 | 30.31 | 30.60 | 142,375 | +0.26(+0.85%) |
Apr 24, 2014 | 30.52 | 30.66 | 30.25 | 30.34 | 103,564 | -0.03(-0.08%) |
Apr 23, 2014 | 30.55 | 30.77 | 30.19 | 30.36 | 157,155 | -0.22(-0.71%) |
Apr 22, 2014 | 30.68 | 30.70 | 30.44 | 30.58 | 124,692 | -0.08(-0.27%) |
Apr 21, 2014 | 30.58 | 30.67 | 30.43 | 30.66 | 144,487 | +0.20(+0.66%) |
Apr 17, 2014 | 30.51 | 30.46 | 30.46 | 30.46 | 106,013 | -0.18(-0.57%) |
Apr 16, 2014 | 30.45 | 30.65 | 30.35 | 30.64 | 83,918 | +0.30(+0.99%) |
Apr 15, 2014 | 30.16 | 30.45 | 29.98 | 30.34 | 104,672 | +0.21(+0.69%) |
Apr 14, 2014 | 30.23 | 30.48 | 29.92 | 30.13 | 143,899 | +0.14(+0.47%) |
Apr 11, 2014 | 29.73 | 30.06 | 29.73 | 29.99 | 160,853 | +0.10(+0.34%) |
Apr 10, 2014 | 30.20 | 30.43 | 29.82 | 29.89 | 111,245 | -0.26(-0.86%) |
Apr 09, 2014 | 30.07 | 30.18 | 29.76 | 30.15 | 133,836 | +0.10(+0.33%) |
Apr 08, 2014 | 29.94 | 30.32 | 29.76 | 30.04 | 116,070 | +0.18(+0.59%) |
Apr 07, 2014 | 29.62 | 30.02 | 29.62 | 29.87 | 161,836 | +0.20(+0.68%) |
Apr 04, 2014 | 30.03 | 30.14 | 29.64 | 29.67 | 126,197 | -0.14(-0.48%) |
Apr 03, 2014 | 29.91 | 30.02 | 29.74 | 29.81 | 64,041 | -0.12(-0.39%) |
Apr 02, 2014 | 29.79 | 29.97 | 29.64 | 29.93 | 116,155 | +0.21(+0.70%) |
Apr 01, 2014 | 29.97 | 30.09 | 29.63 | 29.72 | 174,393 | -0.14(-0.48%) |
Mar 31, 2014 | 29.48 | 30.14 | 29.47 | 29.86 | 156,077 | +0.46(+1.56%) |
Mar 28, 2014 | 29.25 | 29.46 | 29.22 | 29.40 | 130,328 | +0.08(+0.26%) |
Mar 27, 2014 | 29.21 | 29.54 | 29.13 | 29.33 | 320,156 | +0.20(+0.69%) |
Mar 26, 2014 | 29.32 | 29.38 | 29.04 | 29.13 | 276,040 | -0.01(-0.03%) |
Mar 25, 2014 | 29.24 | 29.38 | 29.08 | 29.13 | 197,045 | -0.03(-0.11%) |
Mar 24, 2014 | 29.08 | 29.31 | 28.92 | 29.17 | 169,021 | +0.09(+0.32%) |
Mar 21, 2014 | 28.81 | 29.49 | 28.81 | 29.08 | 329,215 | +0.23(+0.78%) |
Mar 20, 2014 | 28.89 | 28.99 | 28.60 | 28.85 | 259,359 | +0.48(+1.71%) |
Mar 19, 2014 | 29.11 | 29.19 | 28.31 | 28.36 | 252,763 | -0.79(-2.69%) |
Mar 18, 2014 | 29.31 | 29.43 | 29.04 | 29.15 | 384,640 | -0.18(-0.60%) |
Mar 17, 2014 | 29.17 | 29.38 | 29.04 | 29.33 | 133,306 | +0.28(+0.98%) |
Mar 14, 2014 | 28.87 | 29.23 | 28.87 | 29.04 | 124,557 | +0.16(+0.55%) |
Mar 13, 2014 | 28.73 | 29.03 | 28.60 | 28.88 | 142,763 | +0.27(+0.93%) |
Mar 12, 2014 | 27.95 | 28.62 | 27.95 | 28.62 | 154,650 | +0.64(+2.29%) |
Mar 11, 2014 | 28.35 | 28.41 | 27.83 | 27.98 | 358,554 | -0.43(-1.52%) |
Mar 10, 2014 | 28.48 | 28.49 | 28.20 | 28.41 | 168,395 | -0.07(-0.23%) |
Mar 07, 2014 | 28.91 | 28.91 | 28.43 | 28.47 | 127,655 | -0.36(-1.24%) |
Mar 06, 2014 | 29.09 | 29.15 | 28.75 | 28.83 | 81,465 | -0.27(-0.94%) |
Mar 05, 2014 | 29.62 | 29.62 | 29.00 | 29.10 | 124,657 | -0.55(-1.85%) |
Mar 04, 2014 | 28.88 | 29.78 | 28.86 | 29.65 | 264,365 | +1.05(+3.68%) |