Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 31.74 | 31.77 | 31.63 | 31.75 | 30,151 | -0.03(-0.08%) |
May 29, 2014 | 31.70 | 31.78 | 31.67 | 31.78 | 24,270 | +0.15(+0.46%) |
May 28, 2014 | 31.62 | 31.66 | 31.55 | 31.63 | 52,308 | -0.09(-0.29%) |
May 27, 2014 | 31.75 | 31.81 | 31.60 | 31.72 | 26,206 | +0.17(+0.55%) |
May 23, 2014 | 31.55 | 31.55 | 31.55 | 0 | +0.04(+0.12%) | |
May 22, 2014 | 31.54 | 31.54 | 31.44 | 31.51 | 15,895 | -0.09(-0.28%) |
May 21, 2014 | 31.49 | 31.61 | 31.40 | 31.60 | 15,549 | +0.27(+0.88%) |
May 20, 2014 | 31.42 | 31.44 | 31.24 | 31.33 | 28,537 | -0.22(-0.69%) |
May 19, 2014 | 31.47 | 31.58 | 31.42 | 31.54 | 22,398 | -0.03(-0.10%) |
May 16, 2014 | 31.51 | 31.66 | 31.43 | 31.58 | 53,179 | +0.02(+0.06%) |
May 15, 2014 | 31.51 | 31.59 | 31.38 | 31.56 | 25,890 | -0.10(-0.30%) |
May 14, 2014 | 31.62 | 31.74 | 31.60 | 31.65 | 26,748 | +0.01(+0.02%) |
May 13, 2014 | 31.62 | 31.69 | 31.58 | 31.65 | 25,231 | -0.06(-0.18%) |
May 12, 2014 | 31.69 | 31.74 | 31.62 | 31.70 | 25,319 | +0.20(+0.65%) |
May 09, 2014 | 31.42 | 31.56 | 31.37 | 31.50 | 10,175 | +0.05(+0.14%) |
May 08, 2014 | 31.49 | 31.72 | 31.45 | 31.45 | 10,806 | -0.10(-0.32%) |
May 07, 2014 | 31.50 | 31.56 | 31.44 | 31.56 | 15,577 | +0.18(+0.57%) |
May 06, 2014 | 31.38 | 31.47 | 31.34 | 31.38 | 41,559 | +0.01(+0.04%) |
May 05, 2014 | 31.24 | 31.40 | 31.20 | 31.37 | 15,187 | -0.01(-0.03%) |
May 02, 2014 | 31.24 | 31.41 | 31.05 | 31.37 | 22,377 | +0.06(+0.20%) |
May 01, 2014 | 31.33 | 31.44 | 31.21 | 31.31 | 25,073 | -0.07(-0.21%) |
Apr 30, 2014 | 31.27 | 31.42 | 31.12 | 31.38 | 19,669 | +0.21(+0.68%) |
Apr 29, 2014 | 31.29 | 31.32 | 31.16 | 31.17 | 57,856 | +0.15(+0.49%) |
Apr 28, 2014 | 30.94 | 31.08 | 30.84 | 31.01 | 24,325 | +0.18(+0.60%) |
Apr 25, 2014 | 30.74 | 30.89 | 30.74 | 30.83 | 31,460 | -0.04(-0.12%) |
Apr 24, 2014 | 30.94 | 31.01 | 30.82 | 30.87 | 29,503 | -0.08(-0.25%) |
Apr 23, 2014 | 31.08 | 31.08 | 30.83 | 30.94 | 38,302 | -0.06(-0.21%) |
Apr 22, 2014 | 31.01 | 31.14 | 30.93 | 31.01 | 31,703 | +0.08(+0.25%) |
Apr 21, 2014 | 30.77 | 31.06 | 30.66 | 30.93 | 39,123 | +0.03(+0.08%) |
Apr 17, 2014 | 30.91 | 30.91 | 30.91 | 0 | +0.17(+0.56%) | |
Apr 16, 2014 | 30.55 | 30.73 | 30.42 | 30.73 | 20,563 | +0.29(+0.94%) |
Apr 15, 2014 | 30.35 | 30.45 | 30.06 | 30.45 | 32,119 | -0.00(-0.01%) |
Apr 14, 2014 | 30.55 | 30.58 | 30.35 | 30.45 | 36,217 | -0.04(-0.12%) |
Apr 11, 2014 | 30.40 | 30.66 | 30.35 | 30.49 | 18,049 | -0.13(-0.43%) |
Apr 10, 2014 | 30.99 | 31.04 | 30.59 | 30.62 | 24,261 | -0.50(-1.61%) |
Apr 09, 2014 | 30.76 | 31.12 | 30.76 | 31.12 | 23,090 | +0.47(+1.52%) |
Apr 08, 2014 | 30.42 | 30.73 | 30.42 | 30.65 | 42,006 | +0.17(+0.56%) |
Apr 07, 2014 | 30.57 | 30.61 | 30.37 | 30.48 | 31,751 | -0.01(-0.04%) |
Apr 04, 2014 | 30.69 | 30.75 | 30.44 | 30.50 | 29,065 | -0.06(-0.19%) |
Apr 03, 2014 | 30.52 | 30.59 | 30.41 | 30.55 | 14,019 | -0.11(-0.35%) |
Apr 02, 2014 | 30.60 | 30.66 | 30.54 | 30.66 | 11,438 | +0.01(+0.02%) |
Apr 01, 2014 | 30.52 | 30.67 | 30.49 | 30.66 | 35,752 | +0.15(+0.50%) |
Mar 31, 2014 | 30.62 | 30.65 | 30.40 | 30.50 | 92,886 | +0.12(+0.38%) |
Mar 28, 2014 | 30.34 | 30.45 | 30.29 | 30.39 | 10,059 | +0.34(+1.12%) |
Mar 27, 2014 | 30.16 | 30.25 | 30.03 | 30.05 | 30,442 | -0.05(-0.17%) |
Mar 26, 2014 | 30.13 | 30.26 | 30.01 | 30.10 | 13,395 | +0.04(+0.13%) |
Mar 25, 2014 | 29.84 | 30.09 | 29.79 | 30.06 | 29,107 | +0.33(+1.12%) |
Mar 24, 2014 | 29.70 | 29.87 | 29.50 | 29.73 | 11,693 | +0.13(+0.42%) |
Mar 21, 2014 | 29.66 | 29.86 | 29.60 | 29.60 | 10,099 | -0.05(-0.15%) |
Mar 20, 2014 | 29.44 | 29.68 | 29.32 | 29.65 | 6,476 | -0.06(-0.21%) |
Mar 19, 2014 | 30.09 | 30.09 | 29.53 | 29.71 | 20,189 | -0.43(-1.44%) |
Mar 18, 2014 | 29.86 | 30.16 | 29.86 | 30.15 | 25,959 | +0.31(+1.03%) |
Mar 17, 2014 | 29.64 | 29.91 | 29.64 | 29.84 | 20,910 | +0.29(+1.00%) |
Mar 14, 2014 | 29.36 | 29.64 | 29.36 | 29.54 | 17,796 | +0.01(+0.04%) |
Mar 13, 2014 | 30.15 | 30.15 | 29.47 | 29.53 | 25,932 | -0.40(-1.34%) |
Mar 12, 2014 | 29.85 | 29.96 | 29.73 | 29.93 | 82,074 | -0.14(-0.48%) |
Mar 11, 2014 | 30.28 | 30.28 | 30.05 | 30.08 | 19,886 | -0.15(-0.48%) |
Mar 10, 2014 | 30.22 | 30.29 | 30.05 | 30.22 | 39,396 | -0.17(-0.56%) |
Mar 07, 2014 | 30.69 | 30.69 | 30.29 | 30.39 | 15,678 | -0.19(-0.62%) |
Mar 06, 2014 | 30.58 | 30.70 | 30.55 | 30.58 | 60,514 | +0.27(+0.88%) |
Mar 05, 2014 | 30.43 | 30.43 | 30.24 | 30.31 | 19,195 | +0.05(+0.17%) |
Mar 04, 2014 | 30.30 | 30.32 | 30.20 | 30.26 | 26,183 | +0.50(+1.67%) |