Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 29.51 | 29.97 | 29.25 | 29.88 | 567,760 | +0.40(+1.36%) |
May 29, 2014 | 29.41 | 29.59 | 29.12 | 29.48 | 328,846 | +0.15(+0.52%) |
May 28, 2014 | 29.80 | 29.87 | 29.13 | 29.33 | 406,268 | -0.51(-1.70%) |
May 27, 2014 | 29.24 | 29.94 | 29.24 | 29.84 | 394,107 | +0.92(+3.17%) |
May 23, 2014 | 28.57 | 28.92 | 28.92 | 28.92 | 301,739 | +0.27(+0.95%) |
May 22, 2014 | 28.44 | 28.80 | 28.33 | 28.65 | 181,399 | +0.24(+0.84%) |
May 21, 2014 | 27.97 | 28.74 | 27.91 | 28.41 | 464,016 | +0.64(+2.30%) |
May 20, 2014 | 28.59 | 28.76 | 27.49 | 27.77 | 718,107 | -0.78(-2.72%) |
May 19, 2014 | 27.79 | 28.59 | 27.69 | 28.55 | 513,954 | +0.89(+3.24%) |
May 16, 2014 | 27.29 | 27.67 | 26.81 | 27.65 | 400,116 | +0.30(+1.09%) |
May 15, 2014 | 27.45 | 27.63 | 27.13 | 27.35 | 629,466 | -0.35(-1.26%) |
May 14, 2014 | 28.79 | 28.90 | 27.67 | 27.70 | 427,013 | -1.11(-3.84%) |
May 13, 2014 | 29.24 | 29.25 | 28.43 | 28.81 | 330,134 | -0.42(-1.44%) |
May 12, 2014 | 28.35 | 29.67 | 28.27 | 29.23 | 564,820 | +1.16(+4.14%) |
May 09, 2014 | 27.64 | 28.14 | 27.17 | 28.07 | 531,171 | +0.28(+1.03%) |
May 08, 2014 | 28.02 | 28.68 | 27.62 | 27.78 | 371,010 | -0.26(-0.93%) |
May 07, 2014 | 28.67 | 28.67 | 27.78 | 28.04 | 474,137 | -0.67(-2.35%) |
May 06, 2014 | 29.53 | 29.70 | 28.71 | 28.72 | 661,089 | -0.91(-3.07%) |
May 05, 2014 | 29.98 | 30.17 | 29.43 | 29.63 | 316,691 | -0.56(-1.84%) |
May 02, 2014 | 30.19 | 30.53 | 29.99 | 30.18 | 337,076 | +0.13(+0.44%) |
May 01, 2014 | 30.47 | 30.80 | 29.72 | 30.05 | 520,413 | -0.41(-1.34%) |
Apr 30, 2014 | 30.18 | 30.49 | 29.80 | 30.46 | 420,262 | +0.27(+0.88%) |
Apr 29, 2014 | 30.40 | 30.40 | 30.00 | 30.19 | 291,215 | +0.01(+0.03%) |
Apr 28, 2014 | 31.01 | 31.14 | 29.85 | 30.18 | 588,636 | -0.76(-2.47%) |
Apr 25, 2014 | 31.31 | 31.48 | 30.89 | 30.95 | 545,924 | -0.38(-1.23%) |
Apr 24, 2014 | 31.38 | 31.56 | 30.82 | 31.33 | 390,844 | +0.10(+0.33%) |
Apr 23, 2014 | 31.50 | 31.64 | 31.07 | 31.23 | 436,318 | -0.34(-1.09%) |
Apr 22, 2014 | 31.64 | 32.17 | 31.40 | 31.57 | 501,004 | +0.06(+0.19%) |
Apr 21, 2014 | 31.72 | 31.86 | 31.10 | 31.51 | 390,979 | -0.07(-0.23%) |
Apr 17, 2014 | 31.45 | 31.58 | 31.58 | 31.58 | 384,031 | +0.13(+0.40%) |
Apr 16, 2014 | 31.26 | 31.48 | 30.60 | 31.46 | 420,647 | +0.50(+1.62%) |
Apr 15, 2014 | 30.81 | 31.17 | 30.05 | 30.96 | 401,861 | +0.33(+1.09%) |
Apr 14, 2014 | 30.83 | 31.18 | 30.22 | 30.62 | 385,057 | +0.19(+0.64%) |
Apr 11, 2014 | 31.06 | 31.24 | 30.36 | 30.43 | 379,638 | -1.06(-3.37%) |
Apr 10, 2014 | 32.53 | 32.53 | 31.00 | 31.49 | 558,560 | -1.02(-3.14%) |
Apr 09, 2014 | 32.55 | 32.71 | 31.91 | 32.51 | 448,766 | +0.09(+0.28%) |
Apr 08, 2014 | 34.17 | 34.54 | 32.36 | 32.42 | 1,019,537 | -1.80(-5.27%) |
Apr 07, 2014 | 34.47 | 34.99 | 34.06 | 34.22 | 1,062,364 | -0.56(-1.60%) |
Apr 04, 2014 | 34.13 | 35.91 | 33.45 | 34.78 | 2,393,264 | +6.56(+23.26%) |
Apr 03, 2014 | 28.63 | 28.78 | 27.94 | 28.22 | 431,380 | -0.44(-1.53%) |
Apr 02, 2014 | 27.97 | 28.73 | 27.82 | 28.66 | 389,053 | +0.76(+2.74%) |
Apr 01, 2014 | 27.35 | 27.90 | 27.35 | 27.89 | 506,545 | +0.49(+1.80%) |
Mar 31, 2014 | 26.76 | 27.49 | 26.57 | 27.40 | 372,364 | +0.86(+3.25%) |
Mar 28, 2014 | 26.63 | 27.36 | 26.50 | 26.54 | 347,287 | -0.07(-0.25%) |
Mar 27, 2014 | 27.15 | 27.49 | 26.43 | 26.60 | 343,663 | -0.45(-1.65%) |
Mar 26, 2014 | 27.97 | 28.31 | 27.04 | 27.05 | 572,983 | -0.71(-2.56%) |
Mar 25, 2014 | 27.76 | 27.95 | 27.44 | 27.76 | 247,505 | +0.22(+0.79%) |
Mar 24, 2014 | 27.86 | 27.97 | 27.17 | 27.54 | 415,658 | -0.23(-0.83%) |
Mar 21, 2014 | 28.29 | 28.63 | 27.77 | 27.77 | 620,943 | -0.40(-1.41%) |
Mar 20, 2014 | 28.04 | 28.37 | 27.93 | 28.17 | 200,216 | +0.09(+0.32%) |
Mar 19, 2014 | 28.57 | 28.70 | 27.84 | 28.08 | 286,683 | -0.50(-1.74%) |
Mar 18, 2014 | 27.86 | 28.62 | 27.73 | 28.58 | 355,702 | +0.85(+3.05%) |
Mar 17, 2014 | 27.31 | 27.81 | 27.24 | 27.73 | 433,095 | +0.56(+2.05%) |
Mar 14, 2014 | 26.91 | 27.25 | 26.89 | 27.18 | 278,000 | +0.22(+0.82%) |
Mar 13, 2014 | 27.32 | 27.65 | 26.77 | 26.96 | 314,127 | -0.39(-1.42%) |
Mar 12, 2014 | 27.19 | 27.36 | 26.82 | 27.34 | 314,193 | +0.04(+0.15%) |
Mar 11, 2014 | 27.91 | 28.03 | 27.18 | 27.30 | 343,920 | -0.53(-1.90%) |
Mar 10, 2014 | 27.64 | 27.98 | 27.52 | 27.83 | 333,127 | +0.19(+0.70%) |
Mar 07, 2014 | 27.80 | 28.02 | 27.35 | 27.64 | 438,114 | +0.06(+0.21%) |
Mar 06, 2014 | 27.56 | 27.65 | 27.36 | 27.58 | 344,199 | +0.12(+0.44%) |
Mar 05, 2014 | 27.22 | 27.62 | 27.20 | 27.46 | 368,369 | +0.19(+0.70%) |
Mar 04, 2014 | 26.42 | 27.50 | 26.28 | 27.27 | 545,510 | +1.23(+4.74%) |