Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 28.00 | 28.99 | 27.82 | 28.66 | 415,763 | +0.57(+2.03%) |
May 29, 2014 | 27.06 | 28.25 | 26.80 | 28.09 | 285,815 | +1.22(+4.54%) |
May 28, 2014 | 27.63 | 27.78 | 26.82 | 26.87 | 290,044 | -0.72(-2.61%) |
May 27, 2014 | 27.95 | 28.49 | 27.50 | 27.59 | 385,336 | +0.29(+1.06%) |
May 23, 2014 | 26.27 | 27.30 | 27.30 | 27.30 | 509,100 | +1.05(+4.00%) |
May 22, 2014 | 25.33 | 26.26 | 25.16 | 26.25 | 152,990 | +0.86(+3.39%) |
May 21, 2014 | 26.02 | 26.13 | 25.18 | 25.39 | 349,901 | -0.61(-2.35%) |
May 20, 2014 | 26.52 | 26.60 | 25.44 | 26.00 | 382,239 | -0.75(-2.80%) |
May 19, 2014 | 27.10 | 27.44 | 26.72 | 26.75 | 268,897 | -0.59(-2.16%) |
May 16, 2014 | 27.04 | 27.38 | 26.61 | 27.34 | 250,073 | +0.20(+0.74%) |
May 15, 2014 | 26.76 | 27.23 | 26.27 | 27.14 | 316,868 | +0.22(+0.82%) |
May 14, 2014 | 27.07 | 27.50 | 26.70 | 26.92 | 301,661 | -0.33(-1.21%) |
May 13, 2014 | 27.40 | 27.88 | 26.98 | 27.25 | 476,124 | -0.25(-0.91%) |
May 12, 2014 | 26.18 | 27.69 | 26.18 | 27.50 | 533,453 | +1.55(+5.97%) |
May 09, 2014 | 25.70 | 26.09 | 25.70 | 25.95 | 315,512 | +0.16(+0.62%) |
May 08, 2014 | 25.79 | 26.82 | 25.56 | 25.79 | 713,291 | -0.18(-0.69%) |
May 07, 2014 | 26.61 | 26.77 | 25.50 | 25.97 | 579,160 | -0.66(-2.48%) |
May 06, 2014 | 27.80 | 27.98 | 26.57 | 26.63 | 575,983 | -1.27(-4.55%) |
May 05, 2014 | 28.65 | 28.80 | 27.79 | 27.90 | 397,184 | -0.96(-3.33%) |
May 02, 2014 | 27.82 | 29.00 | 27.81 | 28.86 | 349,627 | +1.07(+3.85%) |
May 01, 2014 | 27.68 | 28.04 | 27.22 | 27.79 | 370,127 | +0.20(+0.72%) |
Apr 30, 2014 | 28.37 | 28.96 | 27.50 | 27.59 | 638,963 | -0.91(-3.19%) |
Apr 29, 2014 | 27.08 | 29.63 | 26.14 | 28.50 | 2,204,264 | -1.37(-4.59%) |
Apr 28, 2014 | 30.00 | 30.14 | 29.00 | 29.87 | 782,347 | -0.03(-0.10%) |
Apr 25, 2014 | 30.50 | 30.56 | 29.66 | 29.90 | 470,581 | -0.77(-2.51%) |
Apr 24, 2014 | 31.39 | 31.42 | 30.07 | 30.67 | 405,835 | -0.49(-1.57%) |
Apr 23, 2014 | 31.25 | 32.05 | 31.06 | 31.16 | 441,225 | -0.28(-0.89%) |
Apr 22, 2014 | 31.48 | 31.71 | 31.00 | 31.44 | 395,727 | -0.06(-0.19%) |
Apr 21, 2014 | 31.81 | 32.68 | 31.50 | 31.50 | 301,685 | -0.11(-0.35%) |
Apr 17, 2014 | 31.05 | 31.61 | 31.61 | 31.61 | 288,000 | +0.59(+1.90%) |
Apr 16, 2014 | 31.01 | 31.58 | 30.70 | 31.02 | 223,741 | +0.12(+0.39%) |
Apr 15, 2014 | 31.00 | 31.75 | 29.36 | 30.90 | 582,677 | -0.09(-0.29%) |
Apr 14, 2014 | 31.59 | 31.70 | 30.14 | 30.99 | 659,800 | -0.26(-0.83%) |
Apr 11, 2014 | 31.16 | 31.82 | 30.25 | 31.25 | 485,097 | -0.60(-1.88%) |
Apr 10, 2014 | 32.76 | 32.98 | 31.17 | 31.85 | 645,025 | -0.95(-2.90%) |
Apr 09, 2014 | 33.22 | 33.50 | 32.17 | 32.80 | 340,049 | -0.41(-1.23%) |
Apr 08, 2014 | 33.95 | 34.16 | 32.43 | 33.21 | 664,966 | -0.82(-2.41%) |
Apr 07, 2014 | 34.30 | 34.50 | 33.46 | 34.03 | 320,257 | -0.52(-1.51%) |
Apr 04, 2014 | 35.66 | 35.66 | 34.24 | 34.55 | 429,368 | -0.86(-2.43%) |
Apr 03, 2014 | 36.41 | 36.79 | 34.78 | 35.41 | 690,124 | -0.88(-2.42%) |
Apr 02, 2014 | 34.90 | 36.49 | 34.44 | 36.29 | 401,588 | +1.57(+4.52%) |
Apr 01, 2014 | 33.96 | 35.39 | 33.65 | 34.72 | 407,783 | +0.77(+2.27%) |
Mar 31, 2014 | 32.68 | 34.50 | 32.31 | 33.95 | 511,177 | +1.27(+3.89%) |
Mar 28, 2014 | 31.97 | 33.00 | 31.66 | 32.68 | 397,669 | +0.71(+2.22%) |
Mar 27, 2014 | 31.92 | 32.01 | 31.01 | 31.97 | 479,621 | -0.11(-0.34%) |
Mar 26, 2014 | 33.13 | 33.47 | 31.64 | 32.08 | 711,806 | -0.99(-2.99%) |
Mar 25, 2014 | 34.24 | 34.26 | 32.89 | 33.07 | 1,080,973 | -0.79(-2.33%) |
Mar 24, 2014 | 34.50 | 34.81 | 33.20 | 33.86 | 457,981 | -0.61(-1.77%) |
Mar 21, 2014 | 35.64 | 35.90 | 34.17 | 34.47 | 1,063,829 | -1.09(-3.07%) |
Mar 20, 2014 | 34.94 | 35.68 | 34.50 | 35.56 | 211,206 | +0.58(+1.66%) |
Mar 19, 2014 | 35.84 | 36.00 | 34.82 | 34.98 | 157,365 | -0.84(-2.35%) |
Mar 18, 2014 | 35.49 | 36.30 | 35.18 | 35.82 | 234,496 | +0.41(+1.16%) |
Mar 17, 2014 | 35.43 | 35.68 | 35.10 | 35.41 | 159,887 | +0.13(+0.37%) |
Mar 14, 2014 | 34.69 | 35.88 | 34.69 | 35.28 | 347,161 | +0.20(+0.57%) |
Mar 13, 2014 | 35.71 | 35.98 | 34.38 | 35.08 | 424,440 | -0.35(-0.99%) |
Mar 12, 2014 | 33.80 | 36.27 | 33.50 | 35.43 | 591,896 | +1.33(+3.90%) |
Mar 11, 2014 | 34.83 | 34.90 | 33.70 | 34.10 | 551,735 | -0.66(-1.90%) |
Mar 10, 2014 | 34.66 | 35.10 | 34.08 | 34.76 | 440,575 | -0.10(-0.29%) |
Mar 07, 2014 | 35.89 | 35.89 | 34.69 | 34.86 | 280,962 | -0.94(-2.63%) |
Mar 06, 2014 | 36.75 | 37.25 | 35.57 | 35.80 | 260,706 | -0.25(-0.69%) |
Mar 05, 2014 | 36.26 | 36.55 | 35.68 | 36.05 | 151,366 | -0.20(-0.55%) |
Mar 04, 2014 | 35.74 | 36.50 | 35.29 | 36.25 | 347,667 | +0.87(+2.46%) |