Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 30.65 | 30.75 | 29.77 | 29.90 | 21,361 | -0.82(-2.65%) |
May 29, 2014 | 29.53 | 30.93 | 29.53 | 30.72 | 14,967 | +0.11(+0.37%) |
May 28, 2014 | 30.55 | 30.69 | 30.39 | 30.60 | 15,210 | -0.12(-0.38%) |
May 27, 2014 | 29.63 | 30.92 | 29.63 | 30.72 | 20,171 | +1.00(+3.37%) |
May 23, 2014 | 29.47 | 29.72 | 29.72 | 29.72 | 28,451 | +0.38(+1.29%) |
May 22, 2014 | 29.43 | 29.55 | 29.25 | 29.34 | 9,011 | +0.13(+0.44%) |
May 21, 2014 | 29.16 | 29.60 | 29.07 | 29.21 | 33,451 | +0.04(+0.13%) |
May 20, 2014 | 29.07 | 29.36 | 29.07 | 29.18 | 28,454 | -0.07(-0.23%) |
May 19, 2014 | 28.87 | 29.46 | 28.87 | 29.24 | 14,814 | +0.10(+0.33%) |
May 16, 2014 | 28.85 | 29.24 | 28.85 | 29.15 | 17,063 | +0.28(+0.95%) |
May 15, 2014 | 29.41 | 30.11 | 28.64 | 28.87 | 21,678 | -0.68(-2.30%) |
May 14, 2014 | 28.85 | 29.89 | 28.65 | 29.55 | 38,793 | +0.48(+1.66%) |
May 13, 2014 | 29.27 | 29.27 | 28.88 | 29.07 | 24,316 | -0.29(-0.98%) |
May 12, 2014 | 29.45 | 29.83 | 29.27 | 29.36 | 24,059 | +0.00(+0.00%) |
May 09, 2014 | 29.15 | 29.36 | 28.79 | 29.36 | 28,846 | +0.11(+0.37%) |
May 08, 2014 | 29.04 | 30.35 | 28.76 | 29.25 | 46,421 | -0.19(-0.63%) |
May 07, 2014 | 29.67 | 29.90 | 29.03 | 29.43 | 17,396 | -0.07(-0.23%) |
May 06, 2014 | 29.14 | 29.64 | 29.14 | 29.50 | 29,934 | +0.03(+0.10%) |
May 05, 2014 | 29.30 | 29.55 | 29.17 | 29.47 | 14,428 | +0.06(+0.21%) |
May 02, 2014 | 29.15 | 29.73 | 29.15 | 29.41 | 22,672 | +0.23(+0.77%) |
May 01, 2014 | 29.38 | 29.58 | 28.85 | 29.19 | 32,438 | -0.34(-1.16%) |
Apr 30, 2014 | 29.61 | 29.77 | 28.82 | 29.53 | 23,587 | -0.02(-0.08%) |
Apr 29, 2014 | 30.23 | 30.23 | 29.43 | 29.55 | 10,356 | -0.61(-2.01%) |
Apr 28, 2014 | 30.23 | 30.43 | 29.37 | 30.16 | 17,108 | +0.13(+0.43%) |
Apr 25, 2014 | 31.35 | 31.35 | 30.03 | 30.03 | 22,638 | -1.31(-4.18%) |
Apr 24, 2014 | 31.49 | 31.59 | 31.25 | 31.34 | 11,599 | -0.03(-0.11%) |
Apr 23, 2014 | 31.50 | 31.63 | 31.27 | 31.37 | 8,270 | -0.30(-0.96%) |
Apr 22, 2014 | 31.42 | 31.77 | 31.28 | 31.68 | 12,731 | +0.31(+0.99%) |
Apr 21, 2014 | 31.05 | 31.42 | 30.72 | 31.37 | 12,390 | +0.29(+0.94%) |
Apr 17, 2014 | 30.91 | 31.08 | 31.08 | 31.08 | 14,759 | +0.17(+0.55%) |
Apr 16, 2014 | 30.89 | 30.99 | 30.72 | 30.91 | 13,930 | +0.14(+0.46%) |
Apr 15, 2014 | 30.37 | 31.21 | 30.29 | 30.77 | 16,791 | -0.12(-0.40%) |
Apr 14, 2014 | 30.87 | 31.01 | 30.68 | 30.89 | 16,480 | +0.23(+0.75%) |
Apr 11, 2014 | 30.05 | 30.76 | 30.05 | 30.66 | 31,371 | +0.35(+1.17%) |
Apr 10, 2014 | 30.96 | 30.96 | 30.09 | 30.31 | 39,867 | -0.83(-2.67%) |
Apr 09, 2014 | 31.10 | 31.14 | 30.82 | 31.14 | 13,512 | +0.08(+0.27%) |
Apr 08, 2014 | 31.04 | 31.21 | 30.80 | 31.05 | 18,616 | -0.02(-0.07%) |
Apr 07, 2014 | 31.80 | 31.80 | 30.87 | 31.08 | 19,286 | -0.73(-2.30%) |
Apr 04, 2014 | 31.86 | 31.95 | 31.49 | 31.81 | 26,244 | +0.13(+0.41%) |
Apr 03, 2014 | 32.01 | 32.05 | 31.68 | 31.68 | 7,223 | -0.30(-0.95%) |
Apr 02, 2014 | 32.16 | 32.34 | 31.91 | 31.98 | 8,103 | -0.26(-0.82%) |
Apr 01, 2014 | 31.94 | 32.28 | 31.94 | 32.25 | 8,602 | +0.17(+0.53%) |
Mar 31, 2014 | 31.79 | 32.25 | 31.55 | 32.08 | 19,640 | +0.31(+0.99%) |
Mar 28, 2014 | 31.19 | 31.76 | 31.19 | 31.76 | 18,187 | +0.54(+1.73%) |
Mar 27, 2014 | 31.39 | 31.66 | 31.12 | 31.22 | 13,283 | -0.27(-0.86%) |
Mar 26, 2014 | 32.32 | 32.32 | 31.18 | 31.49 | 26,100 | -0.68(-2.12%) |
Mar 25, 2014 | 31.81 | 32.27 | 31.81 | 32.17 | 5,503 | +0.43(+1.36%) |
Mar 24, 2014 | 31.83 | 32.05 | 31.59 | 31.74 | 9,799 | -0.53(-1.64%) |
Mar 21, 2014 | 31.96 | 32.30 | 31.78 | 32.27 | 26,712 | +0.34(+1.06%) |
Mar 20, 2014 | 32.11 | 32.11 | 31.60 | 31.93 | 14,266 | +0.11(+0.34%) |
Mar 19, 2014 | 32.13 | 32.56 | 31.77 | 31.82 | 5,313 | -0.51(-1.57%) |
Mar 18, 2014 | 32.05 | 32.34 | 31.79 | 32.33 | 11,039 | +0.39(+1.23%) |
Mar 17, 2014 | 32.30 | 32.33 | 31.84 | 31.94 | 10,505 | -0.26(-0.80%) |
Mar 14, 2014 | 32.33 | 32.72 | 31.85 | 32.20 | 11,793 | -0.08(-0.24%) |
Mar 13, 2014 | 32.66 | 32.92 | 32.07 | 32.27 | 14,949 | -0.44(-1.36%) |
Mar 12, 2014 | 32.62 | 33.01 | 32.62 | 32.72 | 9,068 | +0.07(+0.21%) |
Mar 11, 2014 | 32.98 | 32.98 | 32.62 | 32.65 | 15,749 | -0.44(-1.33%) |
Mar 10, 2014 | 32.62 | 33.09 | 32.62 | 33.09 | 10,754 | +0.22(+0.68%) |
Mar 07, 2014 | 33.06 | 33.06 | 32.62 | 32.86 | 9,858 | +0.07(+0.21%) |
Mar 06, 2014 | 32.72 | 33.08 | 32.65 | 32.80 | 22,769 | -0.01(-0.03%) |
Mar 05, 2014 | 32.70 | 33.04 | 32.70 | 32.81 | 80,273 | -0.01(-0.02%) |
Mar 04, 2014 | 32.31 | 33.19 | 32.31 | 32.81 | 37,070 | +0.89(+2.80%) |