Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 32.03 | 32.07 | 31.60 | 31.69 | 61,310 | -0.20(-0.62%) |
May 29, 2014 | 32.11 | 32.11 | 31.76 | 31.88 | 29,291 | -0.04(-0.14%) |
May 28, 2014 | 31.93 | 32.04 | 31.74 | 31.93 | 42,885 | -0.18(-0.57%) |
May 27, 2014 | 31.63 | 32.17 | 31.41 | 32.11 | 55,499 | +0.78(+2.48%) |
May 23, 2014 | 31.19 | 31.33 | 31.33 | 31.33 | 31,638 | +0.12(+0.39%) |
May 22, 2014 | 30.84 | 31.37 | 30.84 | 31.21 | 15,206 | +0.31(+1.00%) |
May 21, 2014 | 31.14 | 31.47 | 30.58 | 30.90 | 52,691 | +0.02(+0.07%) |
May 20, 2014 | 31.25 | 31.25 | 30.65 | 30.88 | 79,794 | -0.53(-1.68%) |
May 19, 2014 | 30.97 | 31.53 | 30.97 | 31.41 | 41,424 | +0.41(+1.33%) |
May 16, 2014 | 30.60 | 31.19 | 30.46 | 31.00 | 65,234 | +0.29(+0.96%) |
May 15, 2014 | 30.71 | 30.89 | 30.11 | 30.70 | 87,641 | -0.07(-0.21%) |
May 14, 2014 | 31.62 | 31.62 | 30.72 | 30.77 | 56,814 | -0.89(-2.83%) |
May 13, 2014 | 32.26 | 32.26 | 31.66 | 31.66 | 32,509 | -0.79(-2.44%) |
May 12, 2014 | 31.57 | 32.51 | 30.76 | 32.46 | 50,759 | +0.93(+2.95%) |
May 09, 2014 | 30.86 | 31.60 | 30.86 | 31.52 | 68,882 | +0.43(+1.37%) |
May 08, 2014 | 31.16 | 31.52 | 30.98 | 31.10 | 60,926 | -0.07(-0.21%) |
May 07, 2014 | 30.86 | 31.24 | 30.26 | 31.16 | 63,937 | +0.42(+1.36%) |
May 06, 2014 | 31.07 | 31.08 | 30.67 | 30.75 | 72,295 | -0.32(-1.02%) |
May 05, 2014 | 30.95 | 31.25 | 30.76 | 31.06 | 60,728 | +0.05(+0.17%) |
May 02, 2014 | 31.24 | 31.71 | 30.78 | 31.01 | 62,207 | -0.26(-0.84%) |
May 01, 2014 | 31.32 | 31.51 | 30.84 | 31.27 | 99,311 | -0.25(-0.79%) |
Apr 30, 2014 | 30.64 | 31.60 | 30.53 | 31.52 | 118,909 | +0.66(+2.14%) |
Apr 29, 2014 | 30.91 | 30.98 | 30.72 | 30.86 | 69,943 | +0.26(+0.84%) |
Apr 28, 2014 | 30.89 | 31.32 | 30.25 | 30.61 | 66,124 | -0.26(-0.83%) |
Apr 25, 2014 | 31.00 | 31.24 | 30.75 | 30.86 | 53,666 | -0.15(-0.50%) |
Apr 24, 2014 | 31.94 | 31.94 | 30.83 | 31.02 | 68,985 | -0.69(-2.17%) |
Apr 23, 2014 | 31.98 | 32.08 | 31.67 | 31.71 | 61,557 | -0.04(-0.14%) |
Apr 22, 2014 | 32.08 | 32.08 | 31.75 | 31.75 | 39,527 | -0.17(-0.53%) |
Apr 21, 2014 | 31.66 | 32.52 | 31.66 | 31.92 | 123,349 | +0.37(+1.16%) |
Apr 17, 2014 | 31.36 | 31.55 | 31.55 | 31.55 | 58,504 | +0.04(+0.12%) |
Apr 16, 2014 | 31.43 | 31.58 | 30.89 | 31.52 | 57,334 | +0.45(+1.46%) |
Apr 15, 2014 | 31.06 | 31.17 | 30.59 | 31.06 | 44,707 | +0.07(+0.24%) |
Apr 14, 2014 | 31.03 | 31.16 | 30.44 | 30.99 | 67,102 | +0.35(+1.15%) |
Apr 11, 2014 | 31.05 | 31.20 | 30.59 | 30.64 | 67,326 | -0.51(-1.65%) |
Apr 10, 2014 | 31.77 | 31.77 | 30.96 | 31.15 | 61,750 | -0.65(-2.03%) |
Apr 09, 2014 | 32.44 | 32.44 | 31.42 | 31.80 | 104,265 | -0.65(-1.99%) |
Apr 08, 2014 | 32.51 | 32.69 | 32.19 | 32.44 | 45,528 | -0.09(-0.27%) |
Apr 07, 2014 | 32.52 | 32.64 | 32.07 | 32.53 | 60,538 | +0.03(+0.09%) |
Apr 04, 2014 | 34.00 | 34.00 | 32.44 | 32.50 | 50,297 | -1.23(-3.64%) |
Apr 03, 2014 | 33.49 | 33.85 | 33.49 | 33.73 | 37,474 | +0.19(+0.56%) |
Apr 02, 2014 | 33.64 | 33.88 | 33.30 | 33.54 | 44,624 | -0.03(-0.09%) |
Apr 01, 2014 | 32.73 | 33.63 | 32.49 | 33.57 | 94,395 | +0.98(+3.01%) |
Mar 31, 2014 | 32.57 | 32.95 | 32.04 | 32.59 | 67,971 | +0.55(+1.72%) |
Mar 28, 2014 | 31.85 | 32.89 | 31.83 | 32.04 | 49,895 | +0.15(+0.48%) |
Mar 27, 2014 | 32.39 | 32.68 | 31.46 | 31.88 | 40,277 | -0.39(-1.22%) |
Mar 26, 2014 | 33.51 | 33.51 | 32.25 | 32.28 | 55,577 | -0.89(-2.67%) |
Mar 25, 2014 | 33.21 | 33.42 | 32.73 | 33.16 | 28,638 | +0.17(+0.53%) |
Mar 24, 2014 | 33.22 | 33.31 | 32.79 | 32.99 | 46,190 | -0.05(-0.15%) |
Mar 21, 2014 | 33.50 | 33.58 | 32.73 | 33.04 | 127,260 | -0.23(-0.70%) |
Mar 20, 2014 | 33.18 | 33.42 | 32.76 | 33.27 | 39,096 | +0.12(+0.35%) |
Mar 19, 2014 | 33.20 | 33.37 | 32.82 | 33.15 | 26,035 | +0.04(+0.11%) |
Mar 18, 2014 | 33.07 | 33.34 | 32.73 | 33.12 | 54,271 | -0.08(-0.24%) |
Mar 17, 2014 | 33.23 | 33.53 | 33.10 | 33.20 | 34,774 | +0.15(+0.46%) |
Mar 14, 2014 | 32.64 | 33.41 | 32.64 | 33.05 | 14,067 | +0.20(+0.60%) |
Mar 13, 2014 | 33.13 | 33.39 | 32.65 | 32.85 | 30,707 | -0.20(-0.62%) |
Mar 12, 2014 | 33.06 | 33.23 | 32.79 | 33.05 | 34,657 | -0.09(-0.28%) |
Mar 11, 2014 | 33.31 | 33.34 | 32.81 | 33.15 | 28,080 | -0.25(-0.76%) |
Mar 10, 2014 | 33.15 | 33.55 | 33.02 | 33.40 | 30,281 | +0.08(+0.24%) |
Mar 07, 2014 | 33.53 | 33.63 | 33.10 | 33.32 | 21,225 | +0.07(+0.22%) |
Mar 06, 2014 | 32.87 | 33.42 | 32.87 | 33.25 | 17,397 | +0.36(+1.08%) |
Mar 05, 2014 | 32.99 | 33.19 | 32.69 | 32.89 | 33,887 | -0.30(-0.90%) |
Mar 04, 2014 | 32.57 | 34.19 | 32.22 | 33.19 | 97,230 | +1.10(+3.44%) |