Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 30.71 | 31.85 | 30.66 | 31.52 | 105,817 | +0.88(+2.87%) |
May 29, 2014 | 30.28 | 30.66 | 29.92 | 30.64 | 72,744 | +0.60(+2.00%) |
May 28, 2014 | 30.79 | 30.83 | 30.02 | 30.04 | 69,145 | -0.86(-2.78%) |
May 27, 2014 | 30.51 | 31.09 | 30.31 | 30.90 | 36,038 | +0.39(+1.28%) |
May 23, 2014 | 30.06 | 30.51 | 30.51 | 30.51 | 33,700 | +0.52(+1.74%) |
May 22, 2014 | 30.16 | 30.24 | 29.87 | 29.99 | 11,124 | -0.13(-0.44%) |
May 21, 2014 | 30.57 | 30.84 | 29.93 | 30.12 | 29,645 | -0.21(-0.69%) |
May 20, 2014 | 30.45 | 30.60 | 29.95 | 30.33 | 58,593 | -0.11(-0.36%) |
May 19, 2014 | 29.41 | 30.50 | 29.08 | 30.44 | 84,997 | +1.07(+3.64%) |
May 16, 2014 | 29.28 | 29.86 | 28.91 | 29.37 | 33,421 | +0.18(+0.62%) |
May 15, 2014 | 29.32 | 29.32 | 28.81 | 29.19 | 39,354 | -0.13(-0.44%) |
May 14, 2014 | 29.66 | 29.89 | 29.06 | 29.32 | 57,846 | -0.32(-1.08%) |
May 13, 2014 | 30.08 | 30.17 | 29.57 | 29.64 | 92,444 | -0.66(-2.18%) |
May 12, 2014 | 29.52 | 30.61 | 29.38 | 30.30 | 55,115 | +0.94(+3.20%) |
May 09, 2014 | 28.69 | 29.39 | 28.63 | 29.36 | 39,289 | +0.53(+1.84%) |
May 08, 2014 | 29.00 | 29.48 | 28.63 | 28.83 | 52,957 | -0.27(-0.93%) |
May 07, 2014 | 29.47 | 29.50 | 28.60 | 29.10 | 57,145 | -0.20(-0.68%) |
May 06, 2014 | 29.91 | 29.96 | 29.23 | 29.30 | 101,971 | -0.79(-2.63%) |
May 05, 2014 | 29.82 | 30.21 | 29.65 | 30.09 | 72,512 | +0.07(+0.23%) |
May 02, 2014 | 30.05 | 30.19 | 29.83 | 30.02 | 140,260 | +0.01(+0.03%) |
May 01, 2014 | 30.14 | 30.21 | 29.86 | 30.01 | 202,732 | -0.13(-0.43%) |
Apr 30, 2014 | 30.01 | 30.61 | 29.60 | 30.14 | 153,453 | +0.45(+1.52%) |
Apr 29, 2014 | 29.80 | 30.00 | 29.60 | 29.69 | 62,351 | -0.10(-0.34%) |
Apr 28, 2014 | 29.97 | 30.20 | 29.60 | 29.79 | 53,317 | -0.02(-0.07%) |
Apr 25, 2014 | 29.80 | 29.98 | 29.27 | 29.81 | 87,033 | -0.02(-0.07%) |
Apr 24, 2014 | 29.43 | 29.85 | 29.20 | 29.83 | 62,855 | +0.57(+1.95%) |
Apr 23, 2014 | 29.33 | 29.62 | 28.85 | 29.26 | 54,322 | +0.10(+0.34%) |
Apr 22, 2014 | 28.34 | 29.50 | 28.15 | 29.16 | 140,632 | +1.01(+3.59%) |
Apr 21, 2014 | 28.00 | 28.56 | 27.50 | 28.15 | 209,657 | +1.58(+5.95%) |
Apr 17, 2014 | 26.15 | 26.57 | 26.57 | 26.57 | 31,300 | +0.43(+1.64%) |
Apr 16, 2014 | 26.00 | 26.39 | 25.67 | 26.14 | 65,125 | +0.40(+1.55%) |
Apr 15, 2014 | 25.71 | 25.84 | 25.26 | 25.74 | 45,231 | +0.09(+0.35%) |
Apr 14, 2014 | 25.72 | 25.88 | 25.50 | 25.65 | 35,914 | +0.20(+0.79%) |
Apr 11, 2014 | 25.60 | 26.19 | 25.26 | 25.45 | 45,940 | -0.36(-1.39%) |
Apr 10, 2014 | 25.94 | 26.21 | 25.31 | 25.81 | 54,645 | -0.11(-0.42%) |
Apr 09, 2014 | 25.60 | 26.05 | 25.34 | 25.92 | 32,055 | +0.29(+1.13%) |
Apr 08, 2014 | 25.41 | 25.73 | 25.13 | 25.63 | 51,649 | +0.23(+0.91%) |
Apr 07, 2014 | 25.56 | 25.63 | 25.25 | 25.40 | 67,372 | -0.30(-1.17%) |
Apr 04, 2014 | 25.80 | 25.91 | 25.16 | 25.70 | 83,237 | +0.09(+0.35%) |
Apr 03, 2014 | 25.73 | 25.79 | 25.53 | 25.61 | 24,516 | -0.02(-0.08%) |
Apr 02, 2014 | 25.80 | 25.89 | 25.50 | 25.63 | 20,913 | -0.17(-0.66%) |
Apr 01, 2014 | 25.56 | 26.05 | 25.50 | 25.80 | 52,681 | +0.25(+0.98%) |
Mar 31, 2014 | 25.46 | 25.93 | 25.31 | 25.55 | 53,338 | +0.19(+0.75%) |
Mar 28, 2014 | 25.32 | 25.71 | 24.93 | 25.36 | 99,960 | +0.07(+0.28%) |
Mar 27, 2014 | 25.42 | 25.95 | 25.00 | 25.29 | 73,892 | -0.20(-0.78%) |
Mar 26, 2014 | 26.40 | 26.40 | 25.36 | 25.49 | 46,927 | -0.80(-3.04%) |
Mar 25, 2014 | 26.30 | 26.52 | 25.90 | 26.29 | 30,205 | +0.14(+0.54%) |
Mar 24, 2014 | 26.42 | 26.44 | 26.13 | 26.15 | 38,321 | -0.21(-0.80%) |
Mar 21, 2014 | 26.48 | 26.94 | 26.26 | 26.36 | 52,666 | +0.03(+0.11%) |
Mar 20, 2014 | 26.44 | 26.90 | 25.48 | 26.33 | 63,934 | -0.24(-0.90%) |
Mar 19, 2014 | 26.64 | 26.94 | 26.40 | 26.57 | 37,704 | -0.16(-0.60%) |
Mar 18, 2014 | 27.10 | 27.20 | 26.63 | 26.73 | 81,461 | -0.27(-1.00%) |
Mar 17, 2014 | 26.91 | 27.20 | 26.63 | 27.00 | 30,407 | +0.18(+0.67%) |
Mar 14, 2014 | 27.06 | 27.31 | 26.44 | 26.82 | 48,169 | -0.32(-1.18%) |
Mar 13, 2014 | 27.63 | 28.09 | 26.94 | 27.14 | 88,346 | -0.44(-1.60%) |
Mar 12, 2014 | 27.40 | 27.74 | 27.23 | 27.58 | 55,474 | +0.05(+0.18%) |
Mar 11, 2014 | 27.54 | 28.23 | 27.02 | 27.53 | 106,559 | +0.01(+0.04%) |
Mar 10, 2014 | 26.50 | 27.52 | 26.29 | 27.52 | 105,081 | +0.96(+3.61%) |
Mar 07, 2014 | 24.93 | 26.68 | 24.93 | 26.56 | 90,413 | +1.79(+7.23%) |
Mar 06, 2014 | 24.56 | 24.99 | 24.16 | 24.77 | 77,867 | +0.23(+0.94%) |
Mar 05, 2014 | 24.87 | 24.87 | 23.31 | 24.54 | 119,896 | -0.38(-1.52%) |
Mar 04, 2014 | 24.00 | 25.00 | 24.00 | 24.92 | 129,229 | +1.18(+4.97%) |