Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 32.75 | 33.33 | 32.75 | 33.33 | 2,893 | +0.33(+1.00%) |
May 29, 2014 | 32.97 | 33.00 | 32.97 | 33.00 | 4,273 | +0.29(+0.89%) |
May 28, 2014 | 32.41 | 32.75 | 32.41 | 32.71 | 3,560 | +1.02(+3.22%) |
May 27, 2014 | 32.31 | 32.45 | 31.69 | 31.69 | 8,683 | -1.26(-3.82%) |
May 23, 2014 | 32.95 | 32.95 | 32.95 | 0 | -0.05(-0.15%) | |
May 22, 2014 | 33.04 | 33.30 | 33.00 | 33.00 | 2,144 | +0.03(+0.09%) |
May 21, 2014 | 32.77 | 32.97 | 32.77 | 32.97 | 2,920 | +0.10(+0.30%) |
May 20, 2014 | 32.80 | 33.00 | 32.31 | 32.87 | 4,940 | +0.12(+0.37%) |
May 19, 2014 | 32.61 | 32.75 | 32.61 | 32.75 | 2,200 | +0.15(+0.46%) |
May 16, 2014 | 32.49 | 32.60 | 32.34 | 32.60 | 2,811 | -0.04(-0.12%) |
May 15, 2014 | 32.05 | 32.64 | 32.05 | 32.64 | 5,434 | +0.29(+0.90%) |
May 14, 2014 | 32.13 | 32.35 | 32.13 | 32.35 | 1,694 | +0.17(+0.53%) |
May 13, 2014 | 32.03 | 32.25 | 32.03 | 32.18 | 5,884 | -0.02(-0.06%) |
May 12, 2014 | 32.00 | 32.30 | 32.00 | 32.20 | 1,956 | +0.30(+0.94%) |
May 09, 2014 | 31.52 | 31.90 | 31.29 | 31.90 | 1,698 | +0.37(+1.17%) |
May 08, 2014 | 31.64 | 32.00 | 31.53 | 31.53 | 5,793 | -0.47(-1.46%) |
May 07, 2014 | 31.54 | 32.00 | 31.54 | 32.00 | 1,354 | +0.41(+1.29%) |
May 06, 2014 | 31.45 | 31.65 | 31.45 | 31.59 | 3,781 | +0.14(+0.45%) |
May 05, 2014 | 31.45 | 31.45 | 31.45 | 31.45 | 1,282 | -0.05(-0.16%) |
May 02, 2014 | 31.43 | 31.50 | 31.43 | 31.50 | 1,704 | -0.15(-0.48%) |
May 01, 2014 | 31.65 | 31.65 | 31.65 | 31.65 | 1,597 | -0.05(-0.16%) |
Apr 30, 2014 | 31.40 | 31.70 | 31.18 | 31.70 | 1,028 | +0.60(+1.93%) |
Apr 29, 2014 | 31.10 | 31.10 | 31.10 | 31.10 | 926 | +0.55(+1.80%) |
Apr 25, 2014 | 30.55 | 30.55 | 30.55 | 30.55 | 711 | -0.03(-0.10%) |
Apr 24, 2014 | 30.34 | 30.65 | 30.34 | 30.58 | 5,585 | -0.12(-0.39%) |
Apr 23, 2014 | 30.70 | 30.70 | 30.70 | 30.70 | 1,131 | -0.10(-0.32%) |
Apr 22, 2014 | 30.66 | 30.80 | 30.60 | 30.80 | 6,681 | +0.30(+0.98%) |
Apr 21, 2014 | 30.50 | 30.50 | 30.50 | 30.50 | 1,105 | -0.00(-0.00%) |
Apr 17, 2014 | 30.50 | 30.50 | 30.50 | 0 | -0.25(-0.81%) | |
Apr 16, 2014 | 30.42 | 30.75 | 30.41 | 30.75 | 2,896 | +0.40(+1.32%) |
Apr 15, 2014 | 30.23 | 30.35 | 30.14 | 30.35 | 4,817 | +0.50(+1.68%) |
Apr 14, 2014 | 29.68 | 29.85 | 29.68 | 29.85 | 1,887 | -0.25(-0.83%) |
Apr 11, 2014 | 30.00 | 30.10 | 29.95 | 30.10 | 0 | -0.59(-1.92%) |
Apr 10, 2014 | 30.50 | 30.69 | 30.48 | 30.69 | 1,989 | -0.11(-0.36%) |
Apr 09, 2014 | 30.82 | 30.82 | 30.80 | 30.80 | 1,835 | +0.15(+0.49%) |
Apr 08, 2014 | 30.35 | 30.65 | 30.35 | 30.65 | 2,271 | +0.17(+0.56%) |
Apr 07, 2014 | 30.48 | 30.48 | 30.48 | 30.48 | 830 | -0.35(-1.14%) |
Apr 03, 2014 | 30.83 | 30.83 | 30.83 | 719 | -0.52(-1.66%) | |
Apr 01, 2014 | 31.35 | 31.35 | 31.35 | 781 | +0.40(+1.29%) | |
Mar 31, 2014 | 30.80 | 30.95 | 30.74 | 30.95 | 1,835 | +0.05(+0.16%) |
Mar 28, 2014 | 30.90 | 30.90 | 30.90 | 30.90 | 0 | +0.10(+0.32%) |
Mar 27, 2014 | 30.80 | 30.80 | 30.80 | 30.80 | 3,757 | -0.40(-1.28%) |
Mar 26, 2014 | 31.36 | 31.36 | 31.02 | 31.20 | 3,349 | -0.30(-0.95%) |
Mar 25, 2014 | 31.50 | 31.50 | 31.50 | 31.50 | 1,471 | +0.15(+0.48%) |
Mar 24, 2014 | 31.02 | 31.35 | 31.01 | 31.35 | 2,876 | -0.28(-0.89%) |
Mar 21, 2014 | 31.22 | 31.63 | 31.22 | 31.63 | 1,090 | +0.74(+2.40%) |
Mar 20, 2014 | 30.90 | 31.05 | 30.89 | 30.89 | 1,568 | -0.32(-1.03%) |
Mar 19, 2014 | 31.20 | 31.21 | 31.20 | 31.21 | 1,373 | +0.28(+0.90%) |
Mar 18, 2014 | 31.04 | 31.04 | 30.93 | 30.93 | 1,627 | -0.07(-0.22%) |
Mar 17, 2014 | 31.10 | 31.13 | 31.00 | 31.00 | 3,909 | +0.35(+1.14%) |
Mar 14, 2014 | 30.29 | 30.65 | 30.29 | 30.65 | 0 | +0.22(+0.74%) |
Mar 13, 2014 | 30.74 | 30.74 | 30.43 | 30.43 | 2,886 | +0.14(+0.48%) |
Mar 12, 2014 | 30.28 | 30.28 | 30.28 | 30.28 | 1,351 | -0.47(-1.53%) |
Mar 11, 2014 | 30.66 | 30.90 | 30.66 | 30.75 | 4,828 | -0.25(-0.81%) |
Mar 10, 2014 | 31.19 | 31.19 | 31.00 | 31.00 | 1,961 | -0.85(-2.67%) |
Mar 07, 2014 | 30.97 | 31.85 | 30.97 | 31.85 | 0 | +0.61(+1.96%) |
Mar 06, 2014 | 31.31 | 31.55 | 31.19 | 31.24 | 3,946 | -0.19(-0.61%) |
Mar 05, 2014 | 31.43 | 31.65 | 31.15 | 31.43 | 2,581 | +0.83(+2.72%) |