Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 29.12 | 29.12 | 28.38 | 28.45 | 227,241 | -0.59(-2.02%) |
May 29, 2014 | 29.45 | 29.64 | 28.96 | 29.03 | 128,515 | -0.44(-1.50%) |
May 28, 2014 | 29.39 | 29.57 | 29.24 | 29.48 | 163,305 | -0.05(-0.18%) |
May 27, 2014 | 29.12 | 29.59 | 29.09 | 29.53 | 164,751 | +0.64(+2.21%) |
May 23, 2014 | 28.44 | 28.89 | 28.89 | 28.89 | 166,979 | +0.38(+1.32%) |
May 22, 2014 | 27.94 | 28.52 | 27.75 | 28.51 | 113,826 | +0.82(+2.95%) |
May 21, 2014 | 27.76 | 27.92 | 27.61 | 27.70 | 284,606 | +0.11(+0.38%) |
May 20, 2014 | 27.88 | 28.10 | 27.50 | 27.59 | 348,169 | -0.38(-1.34%) |
May 19, 2014 | 28.16 | 28.24 | 27.79 | 27.97 | 454,569 | -0.15(-0.53%) |
May 16, 2014 | 27.95 | 28.49 | 27.93 | 28.12 | 361,760 | +0.10(+0.35%) |
May 15, 2014 | 28.51 | 28.51 | 27.87 | 28.02 | 305,237 | -0.62(-2.17%) |
May 14, 2014 | 29.18 | 29.42 | 28.63 | 28.64 | 405,837 | -0.64(-2.18%) |
May 13, 2014 | 29.91 | 29.98 | 29.24 | 29.28 | 267,203 | -0.73(-2.43%) |
May 12, 2014 | 28.75 | 30.05 | 28.75 | 30.01 | 335,412 | +1.50(+5.26%) |
May 09, 2014 | 28.61 | 28.82 | 28.21 | 28.51 | 399,724 | -0.23(-0.81%) |
May 08, 2014 | 28.46 | 28.86 | 28.26 | 28.74 | 418,526 | +0.35(+1.22%) |
May 07, 2014 | 28.10 | 28.41 | 27.71 | 28.39 | 465,487 | +0.24(+0.85%) |
May 06, 2014 | 28.67 | 28.67 | 27.84 | 28.15 | 255,132 | -0.67(-2.32%) |
May 05, 2014 | 28.53 | 28.95 | 27.65 | 28.82 | 295,915 | +0.05(+0.16%) |
May 02, 2014 | 28.12 | 29.18 | 28.00 | 28.78 | 296,475 | +0.74(+2.62%) |
May 01, 2014 | 28.05 | 28.09 | 27.47 | 28.04 | 399,615 | +0.05(+0.16%) |
Apr 30, 2014 | 28.04 | 28.24 | 27.85 | 28.00 | 328,667 | -0.16(-0.56%) |
Apr 29, 2014 | 28.36 | 28.50 | 27.96 | 28.15 | 256,397 | +0.01(+0.05%) |
Apr 28, 2014 | 28.83 | 29.02 | 27.88 | 28.14 | 191,629 | -0.68(-2.37%) |
Apr 25, 2014 | 29.16 | 29.24 | 28.68 | 28.82 | 230,445 | -0.40(-1.36%) |
Apr 24, 2014 | 29.27 | 29.32 | 28.75 | 29.22 | 170,462 | +0.20(+0.70%) |
Apr 23, 2014 | 29.65 | 29.73 | 28.99 | 29.02 | 157,119 | -0.63(-2.13%) |
Apr 22, 2014 | 29.29 | 29.78 | 29.13 | 29.65 | 174,958 | +0.40(+1.36%) |
Apr 21, 2014 | 29.28 | 29.32 | 28.89 | 29.25 | 142,828 | -0.02(-0.08%) |
Apr 17, 2014 | 29.04 | 29.27 | 29.27 | 29.27 | 227,481 | +0.17(+0.57%) |
Apr 16, 2014 | 29.13 | 29.30 | 28.75 | 29.11 | 209,214 | +0.08(+0.28%) |
Apr 15, 2014 | 29.87 | 30.20 | 28.98 | 29.03 | 303,525 | -0.73(-2.45%) |
Apr 14, 2014 | 30.34 | 30.34 | 29.30 | 29.75 | 292,178 | -0.26(-0.88%) |
Apr 11, 2014 | 29.93 | 30.39 | 29.91 | 30.02 | 225,608 | -0.20(-0.65%) |
Apr 10, 2014 | 30.97 | 31.04 | 29.95 | 30.21 | 306,234 | -0.68(-2.21%) |
Apr 09, 2014 | 30.69 | 30.92 | 30.59 | 30.89 | 146,609 | +0.20(+0.66%) |
Apr 08, 2014 | 30.14 | 30.78 | 30.08 | 30.69 | 203,824 | +0.54(+1.79%) |
Apr 07, 2014 | 30.30 | 30.56 | 30.00 | 30.15 | 363,948 | -0.17(-0.57%) |
Apr 04, 2014 | 30.88 | 30.88 | 29.92 | 30.32 | 354,874 | -0.29(-0.96%) |
Apr 03, 2014 | 31.33 | 31.33 | 30.57 | 30.62 | 259,590 | -0.67(-2.13%) |
Apr 02, 2014 | 31.61 | 31.62 | 31.01 | 31.28 | 246,718 | -0.33(-1.04%) |
Apr 01, 2014 | 31.85 | 32.23 | 31.50 | 31.61 | 300,662 | -0.32(-1.01%) |
Mar 31, 2014 | 31.55 | 32.26 | 31.31 | 31.94 | 374,833 | +0.48(+1.53%) |
Mar 28, 2014 | 31.72 | 32.20 | 31.40 | 31.46 | 203,615 | -0.30(-0.95%) |
Mar 27, 2014 | 31.64 | 32.16 | 31.52 | 31.76 | 212,662 | +0.03(+0.09%) |
Mar 26, 2014 | 32.76 | 32.76 | 31.64 | 31.73 | 310,401 | -0.90(-2.76%) |
Mar 25, 2014 | 33.71 | 33.89 | 32.51 | 32.63 | 395,085 | -0.81(-2.42%) |
Mar 24, 2014 | 33.30 | 33.51 | 32.88 | 33.44 | 253,656 | +0.24(+0.72%) |
Mar 21, 2014 | 33.20 | 33.75 | 33.04 | 33.20 | 673,167 | +0.09(+0.27%) |
Mar 20, 2014 | 32.89 | 33.49 | 32.89 | 33.11 | 264,268 | +0.07(+0.20%) |
Mar 19, 2014 | 32.87 | 33.23 | 32.81 | 33.04 | 211,931 | +0.10(+0.30%) |
Mar 18, 2014 | 32.08 | 32.96 | 32.02 | 32.94 | 232,596 | +0.77(+2.38%) |
Mar 17, 2014 | 32.33 | 32.85 | 32.12 | 32.18 | 193,451 | +0.06(+0.19%) |
Mar 14, 2014 | 31.55 | 32.19 | 31.41 | 32.12 | 153,844 | +0.46(+1.45%) |
Mar 13, 2014 | 31.64 | 32.06 | 31.43 | 31.66 | 345,092 | +0.00(+0.00%) |
Mar 12, 2014 | 31.14 | 31.68 | 30.81 | 31.66 | 201,775 | +0.41(+1.32%) |
Mar 11, 2014 | 30.95 | 31.52 | 30.80 | 31.25 | 293,098 | +0.26(+0.82%) |
Mar 10, 2014 | 30.80 | 31.25 | 30.78 | 30.99 | 179,304 | +0.04(+0.12%) |
Mar 07, 2014 | 30.94 | 31.11 | 30.47 | 30.95 | 204,749 | +0.25(+0.81%) |
Mar 06, 2014 | 31.50 | 31.58 | 30.54 | 30.71 | 223,913 | -0.70(-2.22%) |
Mar 05, 2014 | 31.60 | 31.78 | 31.10 | 31.40 | 179,989 | -0.29(-0.92%) |
Mar 04, 2014 | 31.07 | 32.08 | 30.98 | 31.70 | 376,329 | +1.04(+3.40%) |