Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 34.27 | 35.84 | 34.12 | 34.96 | 1,625,340 | +0.39(+1.13%) |
May 29, 2014 | 33.57 | 35.12 | 32.84 | 34.57 | 1,569,452 | +1.24(+3.72%) |
May 28, 2014 | 31.26 | 33.40 | 31.26 | 33.33 | 580,916 | +2.15(+6.90%) |
May 27, 2014 | 31.13 | 31.30 | 30.86 | 31.18 | 401,640 | +0.07(+0.23%) |
May 23, 2014 | 29.93 | 31.11 | 31.11 | 31.11 | 872,600 | +1.06(+3.53%) |
May 22, 2014 | 29.88 | 30.51 | 29.52 | 30.05 | 251,000 | +0.07(+0.23%) |
May 21, 2014 | 29.92 | 30.74 | 29.71 | 29.98 | 296,602 | +0.02(+0.07%) |
May 20, 2014 | 31.11 | 31.50 | 29.80 | 29.96 | 486,446 | -1.29(-4.13%) |
May 19, 2014 | 30.29 | 31.25 | 29.86 | 31.25 | 631,711 | +0.95(+3.14%) |
May 16, 2014 | 31.00 | 31.18 | 29.62 | 30.30 | 944,783 | -1.39(-4.39%) |
May 15, 2014 | 31.54 | 32.13 | 31.20 | 31.69 | 585,361 | -0.31(-0.97%) |
May 14, 2014 | 31.62 | 32.70 | 31.18 | 32.00 | 328,025 | +0.35(+1.11%) |
May 13, 2014 | 31.41 | 31.89 | 30.95 | 31.65 | 340,054 | +0.15(+0.48%) |
May 12, 2014 | 29.27 | 31.63 | 29.27 | 31.50 | 684,065 | +2.27(+7.77%) |
May 09, 2014 | 30.17 | 30.47 | 28.99 | 29.23 | 1,233,523 | -1.04(-3.44%) |
May 08, 2014 | 26.96 | 31.79 | 26.76 | 30.27 | 1,733,583 | +1.29(+4.45%) |
May 07, 2014 | 28.87 | 29.45 | 28.11 | 28.98 | 1,250,197 | +0.05(+0.17%) |
May 06, 2014 | 29.78 | 30.22 | 28.78 | 28.93 | 671,296 | -1.17(-3.89%) |
May 05, 2014 | 31.65 | 31.65 | 29.86 | 30.10 | 890,625 | -1.66(-5.23%) |
May 02, 2014 | 31.60 | 32.10 | 31.51 | 31.76 | 437,658 | +0.00(+0.00%) |
May 01, 2014 | 32.15 | 32.15 | 29.78 | 31.76 | 818,392 | -0.97(-2.96%) |
Apr 30, 2014 | 31.46 | 33.17 | 31.08 | 32.73 | 522,667 | +1.28(+4.07%) |
Apr 29, 2014 | 31.66 | 32.12 | 30.92 | 31.45 | 325,225 | +0.14(+0.45%) |
Apr 28, 2014 | 30.84 | 31.35 | 30.30 | 31.31 | 402,439 | +0.46(+1.49%) |
Apr 25, 2014 | 31.72 | 31.84 | 30.73 | 30.85 | 382,771 | -1.11(-3.47%) |
Apr 24, 2014 | 30.50 | 32.59 | 30.25 | 31.96 | 740,390 | +1.55(+5.10%) |
Apr 23, 2014 | 31.58 | 31.58 | 30.15 | 30.41 | 978,411 | -1.20(-3.80%) |
Apr 22, 2014 | 31.92 | 32.24 | 31.54 | 31.61 | 438,351 | -0.41(-1.28%) |
Apr 21, 2014 | 32.17 | 32.41 | 31.50 | 32.02 | 559,218 | -0.16(-0.50%) |
Apr 17, 2014 | 32.39 | 32.18 | 32.18 | 32.18 | 455,100 | -0.29(-0.89%) |
Apr 16, 2014 | 33.95 | 35.52 | 31.87 | 32.47 | 1,071,515 | -1.23(-3.65%) |
Apr 15, 2014 | 33.19 | 35.17 | 33.06 | 33.70 | 855,761 | +0.39(+1.17%) |
Apr 14, 2014 | 31.45 | 33.44 | 31.06 | 33.31 | 753,381 | +2.01(+6.42%) |
Apr 11, 2014 | 32.87 | 33.04 | 31.18 | 31.30 | 1,505,062 | -1.89(-5.69%) |
Apr 10, 2014 | 32.75 | 34.95 | 32.66 | 33.19 | 1,837,735 | +0.59(+1.81%) |
Apr 09, 2014 | 30.64 | 32.74 | 30.64 | 32.60 | 913,061 | +1.96(+6.40%) |
Apr 08, 2014 | 31.29 | 32.10 | 30.24 | 30.64 | 952,373 | -0.61(-1.95%) |
Apr 07, 2014 | 30.52 | 31.49 | 30.21 | 31.25 | 917,204 | +0.78(+2.56%) |
Apr 04, 2014 | 31.19 | 31.29 | 30.13 | 30.47 | 660,709 | -0.33(-1.07%) |
Apr 03, 2014 | 31.15 | 31.50 | 30.70 | 30.80 | 706,244 | -0.27(-0.87%) |
Apr 02, 2014 | 31.99 | 32.46 | 30.85 | 31.07 | 703,457 | -1.23(-3.81%) |
Apr 01, 2014 | 32.57 | 32.99 | 31.91 | 32.30 | 541,834 | -0.16(-0.49%) |
Mar 31, 2014 | 31.75 | 32.54 | 31.34 | 32.46 | 486,397 | +1.40(+4.51%) |
Mar 28, 2014 | 31.54 | 32.34 | 30.87 | 31.06 | 501,318 | -0.21(-0.67%) |
Mar 27, 2014 | 31.28 | 31.50 | 30.48 | 31.27 | 684,687 | +0.11(+0.35%) |
Mar 26, 2014 | 30.62 | 31.36 | 30.40 | 31.16 | 750,168 | +0.62(+2.03%) |
Mar 25, 2014 | 30.87 | 31.09 | 30.06 | 30.54 | 752,121 | -0.01(-0.03%) |
Mar 24, 2014 | 31.21 | 31.59 | 29.87 | 30.55 | 934,170 | -0.60(-1.93%) |
Mar 21, 2014 | 32.46 | 32.59 | 30.76 | 31.15 | 1,149,042 | -0.77(-2.41%) |
Mar 20, 2014 | 33.07 | 33.61 | 31.83 | 31.92 | 1,120,801 | -1.37(-4.12%) |
Mar 19, 2014 | 33.63 | 34.26 | 32.97 | 33.29 | 681,863 | -0.46(-1.36%) |
Mar 18, 2014 | 32.27 | 34.41 | 32.23 | 33.75 | 1,060,280 | +1.52(+4.72%) |
Mar 17, 2014 | 33.07 | 33.50 | 32.05 | 32.23 | 801,320 | -0.57(-1.74%) |
Mar 14, 2014 | 32.31 | 33.47 | 32.13 | 32.80 | 2,675,280 | +1.53(+4.89%) |
Mar 13, 2014 | 31.67 | 31.67 | 30.41 | 31.27 | 1,477,335 | -0.35(-1.11%) |
Mar 12, 2014 | 29.92 | 31.70 | 29.88 | 31.62 | 790,041 | +1.33(+4.39%) |
Mar 11, 2014 | 31.24 | 31.70 | 30.15 | 30.29 | 951,083 | -1.06(-3.38%) |
Mar 10, 2014 | 31.50 | 31.76 | 30.35 | 31.35 | 1,071,914 | -0.20(-0.63%) |
Mar 07, 2014 | 32.73 | 32.99 | 31.23 | 31.55 | 863,507 | -1.13(-3.46%) |
Mar 06, 2014 | 30.50 | 33.68 | 30.40 | 32.68 | 2,159,900 | +2.38(+7.85%) |
Mar 05, 2014 | 31.00 | 32.29 | 29.30 | 30.30 | 3,000,992 | -0.78(-2.51%) |
Mar 04, 2014 | 29.68 | 31.72 | 29.29 | 31.08 | 1,754,248 | +1.78(+6.08%) |