Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 30.61 | 31.58 | 29.87 | 30.48 | 205,468 | -0.13(-0.43%) |
May 29, 2014 | 31.18 | 31.18 | 30.48 | 30.61 | 282,370 | -0.34(-1.11%) |
May 28, 2014 | 30.74 | 31.48 | 30.48 | 30.96 | 143,204 | +0.09(+0.28%) |
May 27, 2014 | 31.18 | 31.57 | 30.31 | 30.87 | 140,266 | +0.09(+0.29%) |
May 23, 2014 | 31.45 | 30.78 | 30.78 | 30.78 | 93,349 | -1.03(-3.23%) |
May 22, 2014 | 31.98 | 31.98 | 30.82 | 31.81 | 152,772 | -0.18(-0.55%) |
May 21, 2014 | 29.87 | 32.33 | 29.87 | 31.98 | 254,349 | +2.05(+6.84%) |
May 20, 2014 | 29.27 | 30.09 | 28.99 | 29.94 | 142,656 | +0.20(+0.68%) |
May 19, 2014 | 28.76 | 29.73 | 28.76 | 29.73 | 69,706 | +0.92(+3.20%) |
May 16, 2014 | 28.82 | 29.16 | 28.29 | 28.81 | 121,547 | -0.04(-0.12%) |
May 15, 2014 | 28.55 | 29.25 | 28.55 | 28.85 | 103,338 | +0.07(+0.24%) |
May 14, 2014 | 27.64 | 29.40 | 27.64 | 28.78 | 163,307 | +1.22(+4.43%) |
May 13, 2014 | 30.02 | 30.18 | 27.30 | 27.56 | 247,755 | -2.62(-8.68%) |
May 12, 2014 | 26.19 | 30.30 | 26.19 | 30.17 | 746,496 | +4.37(+16.92%) |
May 09, 2014 | 25.42 | 26.65 | 25.04 | 25.81 | 143,490 | +0.33(+1.31%) |
May 08, 2014 | 25.69 | 26.97 | 25.41 | 25.47 | 448,382 | -0.38(-1.46%) |
May 07, 2014 | 27.85 | 27.85 | 25.11 | 25.85 | 1,504,149 | -1.99(-7.16%) |
May 06, 2014 | 31.05 | 31.05 | 27.76 | 27.85 | 549,345 | -2.37(-7.85%) |
May 05, 2014 | 30.01 | 30.31 | 28.84 | 30.22 | 192,258 | +0.00(+0.00%) |
May 02, 2014 | 28.79 | 30.59 | 28.79 | 30.22 | 228,052 | +1.23(+4.24%) |
May 01, 2014 | 28.02 | 29.64 | 27.94 | 28.99 | 230,919 | +0.85(+3.03%) |
Apr 30, 2014 | 29.43 | 29.47 | 27.58 | 28.14 | 431,494 | -1.37(-4.64%) |
Apr 29, 2014 | 29.16 | 30.72 | 28.99 | 29.51 | 684,362 | +0.39(+1.33%) |
Apr 28, 2014 | 28.72 | 29.38 | 27.61 | 29.12 | 513,070 | +0.57(+2.00%) |
Apr 25, 2014 | 29.06 | 29.27 | 28.16 | 28.55 | 519,572 | -0.96(-3.25%) |
Apr 24, 2014 | 32.13 | 32.13 | 29.09 | 29.51 | 900,568 | -2.42(-7.59%) |
Apr 23, 2014 | 32.24 | 33.20 | 31.54 | 31.93 | 630,652 | -0.73(-2.23%) |
Apr 22, 2014 | 30.81 | 32.93 | 30.52 | 32.66 | 444,009 | +1.73(+5.60%) |
Apr 21, 2014 | 31.29 | 31.32 | 29.91 | 30.93 | 102,326 | +0.24(+0.77%) |
Apr 17, 2014 | 31.23 | 30.69 | 30.69 | 30.69 | 139,682 | -0.61(-1.96%) |
Apr 16, 2014 | 28.74 | 31.57 | 28.74 | 31.31 | 410,908 | +3.78(+13.72%) |
Apr 15, 2014 | 29.74 | 30.67 | 27.27 | 27.53 | 532,492 | -2.28(-7.66%) |
Apr 14, 2014 | 30.53 | 31.78 | 29.65 | 29.81 | 208,500 | -0.05(-0.18%) |
Apr 11, 2014 | 30.13 | 31.40 | 29.26 | 29.87 | 1,300,544 | -0.93(-3.02%) |
Apr 10, 2014 | 31.62 | 32.64 | 30.60 | 30.80 | 357,009 | -0.73(-2.31%) |
Apr 09, 2014 | 32.12 | 33.15 | 30.67 | 31.53 | 456,708 | -0.18(-0.55%) |
Apr 08, 2014 | 29.73 | 32.02 | 29.73 | 31.70 | 587,448 | +2.27(+7.70%) |
Apr 07, 2014 | 31.98 | 31.98 | 28.59 | 29.44 | 885,409 | -2.85(-8.84%) |
Apr 04, 2014 | 33.85 | 33.85 | 31.97 | 32.29 | 713,058 | -1.52(-4.49%) |
Apr 03, 2014 | 35.36 | 35.36 | 32.95 | 33.81 | 446,621 | -1.53(-4.32%) |
Apr 02, 2014 | 35.54 | 37.49 | 35.01 | 35.34 | 462,830 | +0.33(+0.95%) |
Apr 01, 2014 | 33.76 | 36.02 | 33.16 | 35.01 | 897,722 | +1.26(+3.75%) |
Mar 31, 2014 | 33.19 | 34.65 | 32.51 | 33.74 | 409,082 | +0.74(+2.24%) |
Mar 28, 2014 | 32.26 | 34.07 | 31.86 | 33.00 | 719,861 | +0.83(+2.59%) |
Mar 27, 2014 | 33.38 | 33.70 | 30.92 | 32.17 | 534,058 | -1.55(-4.59%) |
Mar 26, 2014 | 36.48 | 36.88 | 33.60 | 33.71 | 413,238 | -2.35(-6.53%) |
Mar 25, 2014 | 35.56 | 36.45 | 33.39 | 36.07 | 578,773 | +0.94(+2.68%) |
Mar 24, 2014 | 37.21 | 38.41 | 34.74 | 35.13 | 430,773 | -1.56(-4.26%) |
Mar 21, 2014 | 39.04 | 39.27 | 36.47 | 36.69 | 315,904 | -2.33(-5.97%) |
Mar 20, 2014 | 39.91 | 39.91 | 38.24 | 39.02 | 189,576 | -1.06(-2.65%) |
Mar 19, 2014 | 40.09 | 41.25 | 38.88 | 40.08 | 218,036 | +0.34(+0.86%) |
Mar 18, 2014 | 37.16 | 40.36 | 36.82 | 39.74 | 408,498 | +2.99(+8.13%) |
Mar 17, 2014 | 36.60 | 37.53 | 35.20 | 36.75 | 321,010 | +0.35(+0.97%) |
Mar 14, 2014 | 36.89 | 37.06 | 35.43 | 36.40 | 210,515 | -0.72(-1.94%) |
Mar 13, 2014 | 38.13 | 38.99 | 36.20 | 37.12 | 273,079 | -0.99(-2.60%) |
Mar 12, 2014 | 36.29 | 39.26 | 34.71 | 38.11 | 636,994 | +1.26(+3.43%) |
Mar 11, 2014 | 39.53 | 40.97 | 36.52 | 36.85 | 558,337 | -2.54(-6.45%) |
Mar 10, 2014 | 42.08 | 42.55 | 38.21 | 39.39 | 765,702 | -3.25(-7.62%) |
Mar 07, 2014 | 45.45 | 45.45 | 41.29 | 42.64 | 347,312 | -1.92(-4.30%) |
Mar 06, 2014 | 45.24 | 45.66 | 43.22 | 44.55 | 373,022 | -0.91(-2.01%) |
Mar 05, 2014 | 42.29 | 45.55 | 41.51 | 45.47 | 706,353 | +3.31(+7.86%) |
Mar 04, 2014 | 37.29 | 42.82 | 37.20 | 42.16 | 495,908 | +5.81(+15.97%) |