Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 29.54 | 29.62 | 29.32 | 29.50 | 172,115 | +0.22(+0.75%) |
May 29, 2014 | 29.06 | 29.31 | 29.06 | 29.28 | 102,133 | +0.24(+0.83%) |
May 28, 2014 | 29.20 | 29.65 | 29.00 | 29.04 | 194,933 | -0.95(-3.17%) |
May 27, 2014 | 30.00 | 30.10 | 29.95 | 29.99 | 38,585 | +0.12(+0.40%) |
May 23, 2014 | 29.87 | 29.87 | 29.87 | 0 | -0.12(-0.40%) | |
May 22, 2014 | 29.94 | 30.08 | 29.92 | 29.99 | 97,084 | -0.01(-0.03%) |
May 21, 2014 | 30.06 | 30.06 | 29.79 | 30.00 | 254,514 | -0.09(-0.30%) |
May 20, 2014 | 29.95 | 30.30 | 29.95 | 30.09 | 124,071 | +0.14(+0.45%) |
May 19, 2014 | 30.07 | 30.07 | 29.92 | 29.95 | 26,909 | +0.30(+1.01%) |
May 16, 2014 | 29.67 | 29.75 | 29.62 | 29.66 | 31,647 | -0.24(-0.82%) |
May 15, 2014 | 30.01 | 30.16 | 29.85 | 29.90 | 31,501 | -0.05(-0.17%) |
May 14, 2014 | 29.99 | 29.99 | 29.80 | 29.95 | 28,725 | -0.07(-0.23%) |
May 13, 2014 | 30.46 | 30.46 | 29.89 | 30.02 | 39,265 | -0.80(-2.60%) |
May 12, 2014 | 30.83 | 30.85 | 30.65 | 30.82 | 36,613 | +0.09(+0.29%) |
May 09, 2014 | 30.80 | 30.80 | 30.58 | 30.73 | 87,029 | -0.13(-0.44%) |
May 08, 2014 | 30.92 | 31.14 | 30.81 | 30.86 | 46,184 | +0.22(+0.73%) |
May 07, 2014 | 30.85 | 30.85 | 30.59 | 30.64 | 101,758 | -0.07(-0.23%) |
May 06, 2014 | 30.77 | 30.88 | 30.64 | 30.71 | 167,598 | -0.06(-0.19%) |
May 05, 2014 | 30.83 | 30.87 | 30.67 | 30.77 | 98,216 | -0.13(-0.42%) |
May 02, 2014 | 30.94 | 31.26 | 30.80 | 30.90 | 852,102 | -1.05(-3.29%) |
May 01, 2014 | 32.18 | 32.18 | 31.88 | 31.95 | 133,154 | -0.08(-0.25%) |
Apr 30, 2014 | 32.04 | 32.18 | 31.89 | 32.03 | 21,307 | +0.53(+1.68%) |
Apr 29, 2014 | 31.74 | 31.84 | 31.50 | 31.50 | 42,240 | -0.38(-1.19%) |
Apr 28, 2014 | 31.92 | 31.98 | 31.70 | 31.88 | 34,434 | -0.22(-0.69%) |
Apr 25, 2014 | 32.15 | 32.16 | 31.95 | 32.10 | 23,155 | +0.02(+0.06%) |
Apr 24, 2014 | 31.88 | 32.16 | 31.80 | 32.08 | 89,766 | -0.08(-0.25%) |
Apr 23, 2014 | 32.15 | 32.19 | 32.04 | 32.16 | 20,991 | +0.01(+0.03%) |
Apr 22, 2014 | 32.11 | 32.26 | 32.10 | 32.15 | 55,314 | +0.04(+0.12%) |
Apr 21, 2014 | 32.13 | 32.13 | 31.98 | 32.11 | 65,113 | +0.13(+0.41%) |
Apr 17, 2014 | 31.98 | 31.98 | 31.98 | 0 | +0.07(+0.22%) | |
Apr 16, 2014 | 31.85 | 32.02 | 31.73 | 31.91 | 36,163 | +0.35(+1.11%) |
Apr 15, 2014 | 31.72 | 31.80 | 31.42 | 31.56 | 22,696 | -0.05(-0.16%) |
Apr 14, 2014 | 31.54 | 31.65 | 31.43 | 31.61 | 106,307 | +0.45(+1.44%) |
Apr 11, 2014 | 30.94 | 31.40 | 30.89 | 31.16 | 0 | -0.02(-0.06%) |
Apr 10, 2014 | 31.30 | 31.51 | 31.05 | 31.18 | 29,744 | -0.11(-0.35%) |
Apr 09, 2014 | 31.10 | 31.29 | 30.97 | 31.29 | 25,367 | +0.46(+1.49%) |
Apr 08, 2014 | 30.92 | 30.97 | 30.79 | 30.83 | 20,729 | -0.12(-0.39%) |
Apr 07, 2014 | 30.93 | 31.06 | 30.75 | 30.95 | 25,884 | -0.03(-0.08%) |
Apr 04, 2014 | 31.19 | 31.29 | 30.86 | 30.98 | 0 | -0.38(-1.20%) |
Apr 03, 2014 | 31.44 | 31.48 | 31.35 | 31.35 | 193,661 | +0.20(+0.64%) |
Apr 02, 2014 | 31.31 | 31.43 | 31.13 | 31.15 | 153,148 | +0.15(+0.48%) |
Apr 01, 2014 | 31.26 | 31.26 | 30.89 | 31.00 | 528,046 | -0.30(-0.96%) |
Mar 31, 2014 | 31.21 | 31.43 | 31.20 | 31.30 | 52,592 | +0.46(+1.49%) |
Mar 28, 2014 | 31.13 | 31.13 | 30.83 | 30.84 | 0 | +0.13(+0.42%) |
Mar 27, 2014 | 30.86 | 30.89 | 30.65 | 30.71 | 81,238 | -0.33(-1.06%) |
Mar 26, 2014 | 31.43 | 31.43 | 31.04 | 31.04 | 39,254 | +0.04(+0.13%) |
Mar 25, 2014 | 30.71 | 31.10 | 30.62 | 31.00 | 41,230 | +0.19(+0.62%) |
Mar 24, 2014 | 30.77 | 30.92 | 30.57 | 30.81 | 42,077 | +0.06(+0.20%) |
Mar 21, 2014 | 30.90 | 31.15 | 30.74 | 30.75 | 34,404 | -0.51(-1.63%) |
Mar 20, 2014 | 31.05 | 31.35 | 31.00 | 31.26 | 28,828 | -0.12(-0.38%) |
Mar 19, 2014 | 31.80 | 31.95 | 31.16 | 31.38 | 38,454 | -0.69(-2.15%) |
Mar 18, 2014 | 31.82 | 32.15 | 31.80 | 32.07 | 38,987 | +0.40(+1.26%) |
Mar 17, 2014 | 31.52 | 31.81 | 31.52 | 31.67 | 29,916 | +0.46(+1.47%) |
Mar 14, 2014 | 31.17 | 31.50 | 31.17 | 31.21 | 0 | -0.32(-1.01%) |
Mar 13, 2014 | 31.99 | 32.09 | 31.45 | 31.53 | 46,844 | -0.38(-1.19%) |
Mar 12, 2014 | 31.70 | 32.08 | 31.70 | 31.91 | 38,561 | -0.22(-0.68%) |
Mar 11, 2014 | 32.22 | 32.34 | 32.01 | 32.13 | 41,920 | -0.38(-1.17%) |
Mar 10, 2014 | 32.14 | 32.51 | 32.09 | 32.51 | 34,281 | -0.09(-0.28%) |
Mar 07, 2014 | 32.65 | 32.73 | 32.47 | 32.60 | 0 | -0.09(-0.28%) |
Mar 06, 2014 | 32.73 | 32.94 | 32.62 | 32.69 | 26,989 | +0.03(+0.09%) |
Mar 05, 2014 | 32.65 | 32.86 | 32.61 | 32.66 | 33,916 | -0.19(-0.58%) |
Mar 04, 2014 | 32.90 | 33.04 | 32.73 | 32.85 | 40,277 | +0.33(+1.01%) |