Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 31.75 | 32.07 | 31.29 | 31.69 | 95,316 | +0.04(+0.13%) |
May 29, 2014 | 32.06 | 32.06 | 30.95 | 31.65 | 135,774 | -0.34(-1.06%) |
May 28, 2014 | 31.68 | 32.11 | 31.28 | 31.99 | 104,141 | +0.33(+1.04%) |
May 27, 2014 | 31.22 | 32.02 | 30.69 | 31.66 | 92,052 | +0.57(+1.83%) |
May 23, 2014 | 30.36 | 31.09 | 31.09 | 31.09 | 139,300 | +0.55(+1.80%) |
May 22, 2014 | 30.51 | 30.73 | 30.13 | 30.54 | 118,013 | +0.05(+0.16%) |
May 21, 2014 | 31.06 | 31.06 | 30.26 | 30.49 | 96,995 | -0.48(-1.55%) |
May 20, 2014 | 31.52 | 31.52 | 30.77 | 30.97 | 109,993 | -0.64(-2.02%) |
May 19, 2014 | 32.09 | 32.39 | 31.43 | 31.61 | 121,500 | -0.57(-1.77%) |
May 16, 2014 | 32.12 | 32.50 | 31.62 | 32.18 | 128,742 | -0.02(-0.06%) |
May 15, 2014 | 32.56 | 32.67 | 31.22 | 32.20 | 128,916 | -0.65(-1.98%) |
May 14, 2014 | 33.21 | 33.46 | 32.58 | 32.85 | 204,098 | -0.33(-0.99%) |
May 13, 2014 | 33.01 | 33.93 | 32.93 | 33.18 | 306,318 | +0.25(+0.76%) |
May 12, 2014 | 31.47 | 33.24 | 31.39 | 32.93 | 308,931 | +1.66(+5.31%) |
May 09, 2014 | 30.75 | 31.85 | 30.64 | 31.27 | 232,761 | +0.34(+1.10%) |
May 08, 2014 | 30.07 | 32.65 | 30.00 | 30.93 | 283,300 | +0.95(+3.17%) |
May 07, 2014 | 29.82 | 30.03 | 29.14 | 29.98 | 158,609 | +0.30(+1.01%) |
May 06, 2014 | 29.86 | 30.80 | 29.58 | 29.68 | 148,106 | -0.26(-0.87%) |
May 05, 2014 | 29.66 | 30.06 | 28.59 | 29.94 | 139,092 | -0.08(-0.27%) |
May 02, 2014 | 30.15 | 30.45 | 29.86 | 30.02 | 135,081 | +0.01(+0.03%) |
May 01, 2014 | 30.09 | 30.57 | 29.66 | 30.01 | 187,393 | -0.19(-0.63%) |
Apr 30, 2014 | 30.89 | 30.89 | 29.81 | 30.20 | 251,672 | -0.69(-2.23%) |
Apr 29, 2014 | 31.59 | 31.59 | 30.68 | 30.89 | 149,766 | -0.48(-1.53%) |
Apr 28, 2014 | 32.02 | 32.24 | 31.35 | 31.37 | 175,655 | -0.63(-1.97%) |
Apr 25, 2014 | 32.00 | 32.25 | 31.82 | 32.00 | 133,177 | -0.26(-0.81%) |
Apr 24, 2014 | 32.15 | 32.37 | 31.79 | 32.26 | 142,578 | +0.36(+1.13%) |
Apr 23, 2014 | 31.89 | 32.28 | 31.76 | 31.90 | 120,017 | -0.12(-0.37%) |
Apr 22, 2014 | 31.69 | 32.19 | 31.66 | 32.02 | 212,396 | +0.48(+1.52%) |
Apr 21, 2014 | 31.44 | 33.00 | 30.78 | 31.54 | 117,959 | +0.03(+0.10%) |
Apr 17, 2014 | 31.21 | 31.51 | 31.51 | 31.51 | 148,500 | +0.29(+0.93%) |
Apr 16, 2014 | 30.98 | 31.25 | 30.56 | 31.22 | 206,894 | +0.57(+1.86%) |
Apr 15, 2014 | 31.05 | 31.38 | 30.00 | 30.65 | 172,679 | -0.23(-0.74%) |
Apr 14, 2014 | 31.77 | 32.00 | 30.69 | 30.88 | 136,362 | -0.67(-2.12%) |
Apr 11, 2014 | 31.42 | 32.08 | 31.03 | 31.55 | 129,087 | -0.17(-0.54%) |
Apr 10, 2014 | 33.13 | 33.30 | 31.70 | 31.72 | 219,510 | -1.43(-4.31%) |
Apr 09, 2014 | 32.45 | 33.43 | 32.14 | 33.15 | 262,216 | +0.79(+2.44%) |
Apr 08, 2014 | 32.26 | 33.07 | 31.70 | 32.36 | 300,400 | +0.02(+0.06%) |
Apr 07, 2014 | 32.98 | 33.30 | 32.34 | 32.34 | 302,617 | -0.84(-2.53%) |
Apr 04, 2014 | 32.80 | 33.34 | 31.97 | 33.18 | 619,896 | +0.59(+1.81%) |
Apr 03, 2014 | 31.87 | 33.29 | 31.71 | 32.59 | 473,709 | +0.58(+1.81%) |
Apr 02, 2014 | 31.79 | 32.67 | 31.64 | 32.01 | 436,854 | +0.19(+0.60%) |
Apr 01, 2014 | 30.34 | 31.98 | 29.95 | 31.82 | 559,863 | +1.67(+5.54%) |
Mar 31, 2014 | 30.10 | 30.78 | 29.70 | 30.15 | 839,355 | -0.14(-0.46%) |
Mar 28, 2014 | 30.01 | 31.09 | 29.82 | 30.29 | 489,932 | -0.09(-0.30%) |
Mar 27, 2014 | 26.69 | 30.55 | 26.58 | 30.38 | 1,404,816 | +3.84(+14.47%) |
Mar 26, 2014 | 26.59 | 26.93 | 26.47 | 26.54 | 347,059 | -0.04(-0.15%) |
Mar 25, 2014 | 26.00 | 26.80 | 25.95 | 26.58 | 950,892 | +1.79(+7.22%) |
Mar 24, 2014 | 25.01 | 25.76 | 24.53 | 24.79 | 138,718 | -0.59(-2.32%) |
Mar 21, 2014 | 25.02 | 25.94 | 24.99 | 25.38 | 241,250 | +0.33(+1.32%) |
Mar 20, 2014 | 25.06 | 25.34 | 24.70 | 25.05 | 66,018 | -0.09(-0.36%) |
Mar 19, 2014 | 25.33 | 25.59 | 25.00 | 25.14 | 80,998 | -0.29(-1.12%) |
Mar 18, 2014 | 24.68 | 25.67 | 24.61 | 25.43 | 266,760 | +0.89(+3.61%) |
Mar 17, 2014 | 23.96 | 24.64 | 23.96 | 24.54 | 257,723 | +0.68(+2.85%) |
Mar 14, 2014 | 23.40 | 23.94 | 23.40 | 23.86 | 92,756 | +0.46(+1.97%) |
Mar 13, 2014 | 23.71 | 23.95 | 23.29 | 23.40 | 59,063 | -0.27(-1.14%) |
Mar 12, 2014 | 23.63 | 23.91 | 23.25 | 23.67 | 189,241 | -0.13(-0.55%) |
Mar 11, 2014 | 23.06 | 23.86 | 23.06 | 23.80 | 166,402 | +0.71(+3.07%) |
Mar 10, 2014 | 22.96 | 23.16 | 22.84 | 23.09 | 58,165 | +0.13(+0.57%) |
Mar 07, 2014 | 23.18 | 23.18 | 22.74 | 22.96 | 62,174 | -0.06(-0.26%) |
Mar 06, 2014 | 22.90 | 23.27 | 22.87 | 23.02 | 58,053 | +0.16(+0.70%) |
Mar 05, 2014 | 22.93 | 22.98 | 22.69 | 22.86 | 57,620 | -0.16(-0.70%) |
Mar 04, 2014 | 22.48 | 23.46 | 22.48 | 23.02 | 157,650 | +0.74(+3.32%) |