Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 34.24 | 34.45 | 34.16 | 34.20 | 253,899 | +0.13(+0.38%) |
May 29, 2014 | 34.81 | 34.81 | 33.92 | 34.07 | 205,713 | -0.54(-1.56%) |
May 28, 2014 | 34.47 | 34.94 | 34.42 | 34.61 | 347,898 | +0.14(+0.41%) |
May 27, 2014 | 33.88 | 34.49 | 33.80 | 34.47 | 292,787 | +0.78(+2.32%) |
May 23, 2014 | 33.53 | 33.69 | 33.69 | 33.69 | 292,000 | +0.04(+0.12%) |
May 22, 2014 | 33.21 | 33.68 | 33.10 | 33.65 | 139,876 | +0.42(+1.26%) |
May 21, 2014 | 33.35 | 33.50 | 33.13 | 33.23 | 264,987 | -0.08(-0.24%) |
May 20, 2014 | 33.35 | 33.36 | 32.86 | 33.31 | 479,541 | -0.24(-0.72%) |
May 19, 2014 | 33.17 | 33.64 | 33.11 | 33.55 | 329,931 | +0.30(+0.90%) |
May 16, 2014 | 32.91 | 33.34 | 32.91 | 33.25 | 480,153 | +0.28(+0.85%) |
May 15, 2014 | 33.24 | 33.47 | 32.50 | 32.97 | 641,054 | -0.20(-0.60%) |
May 14, 2014 | 33.35 | 33.45 | 33.01 | 33.17 | 411,906 | -0.22(-0.66%) |
May 13, 2014 | 33.53 | 33.67 | 33.35 | 33.39 | 191,718 | -0.11(-0.33%) |
May 12, 2014 | 33.17 | 33.73 | 32.90 | 33.50 | 628,939 | +0.51(+1.55%) |
May 09, 2014 | 32.74 | 33.15 | 32.67 | 32.99 | 475,117 | +0.08(+0.24%) |
May 08, 2014 | 33.30 | 33.42 | 32.55 | 32.91 | 448,267 | -0.37(-1.11%) |
May 07, 2014 | 33.70 | 33.83 | 33.22 | 33.28 | 396,858 | -0.35(-1.04%) |
May 06, 2014 | 33.79 | 33.95 | 33.44 | 33.63 | 298,919 | -0.34(-1.00%) |
May 05, 2014 | 33.86 | 34.22 | 33.70 | 33.97 | 557,389 | +0.05(+0.15%) |
May 02, 2014 | 33.63 | 34.24 | 33.60 | 33.92 | 433,016 | +0.30(+0.89%) |
May 01, 2014 | 33.57 | 33.72 | 33.05 | 33.62 | 438,730 | +0.10(+0.30%) |
Apr 30, 2014 | 32.47 | 33.53 | 32.40 | 33.52 | 532,367 | +0.98(+3.01%) |
Apr 29, 2014 | 32.17 | 32.73 | 31.67 | 32.54 | 448,885 | +0.63(+1.97%) |
Apr 28, 2014 | 32.65 | 32.88 | 31.79 | 31.91 | 702,066 | -0.35(-1.08%) |
Apr 25, 2014 | 29.20 | 32.70 | 29.20 | 32.26 | 1,316,985 | +4.95(+18.13%) |
Apr 24, 2014 | 27.68 | 27.68 | 27.15 | 27.31 | 382,874 | -0.25(-0.91%) |
Apr 23, 2014 | 27.98 | 28.06 | 27.53 | 27.56 | 344,565 | -0.33(-1.18%) |
Apr 22, 2014 | 27.63 | 28.16 | 27.63 | 27.89 | 439,601 | +0.28(+1.01%) |
Apr 21, 2014 | 27.58 | 27.66 | 27.26 | 27.61 | 139,602 | +0.04(+0.15%) |
Apr 17, 2014 | 27.27 | 27.57 | 27.57 | 27.57 | 335,000 | +0.21(+0.77%) |
Apr 16, 2014 | 28.49 | 28.55 | 27.00 | 27.36 | 412,870 | -0.84(-2.98%) |
Apr 15, 2014 | 27.74 | 29.75 | 27.29 | 28.20 | 984,332 | +1.58(+5.94%) |
Apr 14, 2014 | 26.68 | 26.87 | 26.48 | 26.62 | 431,486 | +0.07(+0.26%) |
Apr 11, 2014 | 26.13 | 26.64 | 26.02 | 26.55 | 320,416 | +0.17(+0.64%) |
Apr 10, 2014 | 26.90 | 26.90 | 26.18 | 26.38 | 213,273 | -0.47(-1.75%) |
Apr 09, 2014 | 26.80 | 26.89 | 26.53 | 26.85 | 185,513 | +0.08(+0.30%) |
Apr 08, 2014 | 26.65 | 26.83 | 26.20 | 26.77 | 245,499 | +0.15(+0.56%) |
Apr 07, 2014 | 26.71 | 26.83 | 26.26 | 26.62 | 341,970 | -0.15(-0.56%) |
Apr 04, 2014 | 27.64 | 27.68 | 26.59 | 26.77 | 200,165 | -0.61(-2.23%) |
Apr 03, 2014 | 27.68 | 27.88 | 27.14 | 27.38 | 191,949 | -0.37(-1.33%) |
Apr 02, 2014 | 27.37 | 27.77 | 27.31 | 27.75 | 169,465 | +0.38(+1.39%) |
Apr 01, 2014 | 27.30 | 27.45 | 27.07 | 27.37 | 258,544 | +0.12(+0.44%) |
Mar 31, 2014 | 26.70 | 27.29 | 26.59 | 27.25 | 247,493 | +0.70(+2.64%) |
Mar 28, 2014 | 26.73 | 27.09 | 26.44 | 26.55 | 136,884 | -0.19(-0.71%) |
Mar 27, 2014 | 27.12 | 27.24 | 26.65 | 26.74 | 122,893 | -0.40(-1.47%) |
Mar 26, 2014 | 27.70 | 27.70 | 27.11 | 27.14 | 295,344 | -0.36(-1.31%) |
Mar 25, 2014 | 27.28 | 27.56 | 27.05 | 27.50 | 269,313 | +0.35(+1.29%) |
Mar 24, 2014 | 27.87 | 28.10 | 27.08 | 27.15 | 322,816 | -0.64(-2.30%) |
Mar 21, 2014 | 28.59 | 28.59 | 27.66 | 27.79 | 1,278,848 | -0.77(-2.70%) |
Mar 20, 2014 | 28.74 | 28.86 | 28.45 | 28.56 | 334,837 | -0.16(-0.56%) |
Mar 19, 2014 | 29.29 | 29.43 | 28.45 | 28.72 | 270,805 | -0.54(-1.85%) |
Mar 18, 2014 | 28.33 | 29.40 | 28.33 | 29.26 | 349,273 | +0.83(+2.92%) |
Mar 17, 2014 | 29.76 | 29.90 | 28.33 | 28.43 | 355,199 | -1.20(-4.05%) |
Mar 14, 2014 | 29.25 | 29.91 | 29.19 | 29.63 | 251,281 | +0.24(+0.82%) |
Mar 13, 2014 | 29.50 | 29.68 | 29.34 | 29.39 | 390,628 | -0.05(-0.17%) |
Mar 12, 2014 | 28.91 | 29.57 | 28.76 | 29.44 | 316,193 | +0.39(+1.34%) |
Mar 11, 2014 | 28.94 | 29.12 | 28.62 | 29.05 | 385,844 | +0.05(+0.17%) |
Mar 10, 2014 | 29.21 | 29.21 | 28.73 | 29.00 | 211,715 | -0.27(-0.92%) |
Mar 07, 2014 | 29.46 | 29.46 | 29.10 | 29.27 | 199,234 | +0.01(+0.03%) |
Mar 06, 2014 | 29.54 | 29.60 | 29.12 | 29.26 | 260,459 | -0.29(-0.98%) |
Mar 05, 2014 | 29.66 | 29.68 | 29.42 | 29.55 | 275,069 | -0.18(-0.61%) |
Mar 04, 2014 | 29.55 | 30.15 | 29.54 | 29.73 | 1,455,224 | +0.46(+1.57%) |