Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 32.34 | 32.34 | 32.15 | 32.19 | 1,583 | -0.32(-0.98%) |
May 29, 2014 | 32.64 | 32.72 | 32.51 | 32.51 | 5,333 | +0.65(+2.04%) |
May 28, 2014 | 31.86 | 31.86 | 31.86 | 31.86 | 365 | +0.00(+0.00%) |
May 27, 2014 | 31.79 | 31.86 | 31.79 | 31.86 | 1,129 | +0.09(+0.30%) |
May 23, 2014 | 31.89 | 31.76 | 31.76 | 31.76 | 2,270 | +0.07(+0.23%) |
May 22, 2014 | 31.69 | 31.69 | 31.69 | 31.69 | 126 | -0.03(-0.10%) |
May 21, 2014 | 31.72 | 31.73 | 31.69 | 31.72 | 4,224 | -0.13(-0.42%) |
May 20, 2014 | 31.86 | 31.86 | 31.86 | 31.86 | 180 | +0.18(+0.58%) |
May 19, 2014 | 31.99 | 31.99 | 31.68 | 31.68 | 1,078 | -0.16(-0.50%) |
May 16, 2014 | 31.83 | 31.88 | 31.80 | 31.84 | 4,777 | -0.18(-0.57%) |
May 15, 2014 | 31.87 | 32.03 | 31.87 | 32.02 | 5,402 | +0.51(+1.62%) |
May 14, 2014 | 31.53 | 31.53 | 31.51 | 31.51 | 1,223 | +0.73(+2.36%) |
May 13, 2014 | 30.78 | 30.78 | 30.78 | 30.78 | 65 | +0.00(+0.00%) |
May 12, 2014 | 30.87 | 30.87 | 30.70 | 30.78 | 2,744 | -0.37(-1.20%) |
May 09, 2014 | 31.17 | 31.19 | 31.11 | 31.15 | 7,329 | -0.12(-0.37%) |
May 08, 2014 | 31.23 | 31.36 | 31.22 | 31.27 | 13,922 | +0.28(+0.91%) |
May 06, 2014 | 30.82 | 30.99 | 30.99 | 30.99 | 3,532 | +0.18(+0.58%) |
May 05, 2014 | 31.16 | 31.16 | 30.78 | 30.81 | 6,231 | -0.26(-0.83%) |
May 02, 2014 | 30.61 | 31.07 | 30.61 | 31.07 | 2,525 | +0.23(+0.75%) |
May 01, 2014 | 30.47 | 30.84 | 30.47 | 30.84 | 5,521 | +0.63(+2.10%) |
Apr 29, 2014 | 30.18 | 30.20 | 30.20 | 30.20 | 2,649 | -0.26(-0.86%) |
Apr 28, 2014 | 30.46 | 30.46 | 30.46 | 30.46 | 128 | +0.00(+0.00%) |
Apr 25, 2014 | 30.53 | 30.60 | 30.46 | 30.46 | 4,283 | +0.24(+0.79%) |
Apr 24, 2014 | 30.23 | 30.23 | 30.23 | 30.23 | 736 | -0.11(-0.37%) |
Apr 23, 2014 | 30.30 | 30.35 | 30.29 | 30.34 | 1,798 | +0.30(+1.00%) |
Apr 22, 2014 | 30.00 | 30.04 | 29.98 | 30.04 | 7,628 | -0.15(-0.50%) |
Apr 21, 2014 | 30.23 | 30.23 | 30.19 | 30.19 | 2,544 | +0.15(+0.50%) |
Apr 17, 2014 | 30.71 | 30.04 | 30.04 | 30.04 | 3,784 | -0.55(-1.81%) |
Apr 16, 2014 | 30.60 | 30.60 | 30.59 | 30.59 | 388 | -0.12(-0.39%) |
Apr 15, 2014 | 30.63 | 30.93 | 30.63 | 30.71 | 8,532 | -0.07(-0.23%) |
Apr 14, 2014 | 30.65 | 30.78 | 30.64 | 30.78 | 5,907 | -0.03(-0.10%) |
Apr 11, 2014 | 30.91 | 30.91 | 29.34 | 30.81 | 6,659 | -0.02(-0.05%) |
Apr 10, 2014 | 30.34 | 30.83 | 30.34 | 30.83 | 2,955 | +0.54(+1.78%) |
Apr 09, 2014 | 30.14 | 30.38 | 30.05 | 30.29 | 2,270 | -0.06(-0.21%) |
Apr 08, 2014 | 30.09 | 30.35 | 30.09 | 30.35 | 2,183 | +0.15(+0.50%) |
Apr 07, 2014 | 30.16 | 30.25 | 30.16 | 30.20 | 6,587 | +0.18(+0.61%) |
Apr 04, 2014 | 29.74 | 30.02 | 29.74 | 30.02 | 4,886 | +0.48(+1.64%) |
Apr 03, 2014 | 29.42 | 29.54 | 29.42 | 29.54 | 970 | +0.13(+0.43%) |
Apr 02, 2014 | 29.41 | 29.41 | 29.41 | 29.41 | 158 | -0.41(-1.38%) |
Apr 01, 2014 | 29.83 | 29.84 | 29.76 | 29.82 | 7,633 | -0.18(-0.59%) |
Mar 31, 2014 | 29.77 | 30.00 | 29.77 | 30.00 | 454 | +0.13(+0.43%) |
Mar 28, 2014 | 30.20 | 30.20 | 29.86 | 29.87 | 4,077 | -0.51(-1.67%) |
Mar 27, 2014 | 30.38 | 30.38 | 30.38 | 30.38 | 1,286 | +0.23(+0.78%) |
Mar 26, 2014 | 29.85 | 30.14 | 29.85 | 30.14 | 978 | +0.22(+0.73%) |
Mar 25, 2014 | 28.99 | 33.28 | 28.99 | 29.93 | 4,225 | +0.06(+0.21%) |
Mar 24, 2014 | 29.78 | 29.89 | 29.78 | 29.86 | 774 | -0.01(-0.03%) |
Mar 21, 2014 | 29.70 | 29.89 | 29.66 | 29.87 | 2,314 | +0.09(+0.29%) |
Mar 20, 2014 | 29.78 | 29.78 | 29.78 | 29.78 | 334 | +0.00(+0.00%) |
Mar 19, 2014 | 30.44 | 30.44 | 29.78 | 29.78 | 1,673 | -0.62(-2.03%) |
Mar 18, 2014 | 30.40 | 30.40 | 30.40 | 30.40 | 170 | +0.00(+0.00%) |
Mar 17, 2014 | 30.47 | 30.47 | 30.39 | 30.40 | 4,415 | -0.23(-0.76%) |
Mar 14, 2014 | 30.63 | 30.63 | 30.63 | 30.63 | 220 | +0.00(+0.00%) |
Mar 13, 2014 | 30.59 | 30.65 | 30.59 | 30.63 | 8,021 | +0.81(+2.71%) |
Mar 12, 2014 | 29.83 | 29.83 | 29.83 | 29.83 | 209 | +0.00(+0.00%) |
Mar 11, 2014 | 29.78 | 29.83 | 29.78 | 29.83 | 2,075 | +0.18(+0.60%) |
Mar 10, 2014 | 29.65 | 29.65 | 29.65 | 29.65 | 113 | +0.00(+0.00%) |
Mar 07, 2014 | 29.57 | 29.65 | 29.57 | 29.65 | 2,048 | -0.46(-1.54%) |
Mar 06, 2014 | 29.97 | 30.12 | 29.97 | 30.11 | 1,889 | -0.23(-0.75%) |
Mar 05, 2014 | 30.34 | 30.34 | 30.34 | 30.34 | 378 | -0.06(-0.18%) |
Mar 04, 2014 | 30.45 | 30.45 | 30.39 | 30.39 | 15,784 | -0.55(-1.79%) |