Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 33.40 | 33.51 | 32.63 | 32.70 | 130,371 | -0.64(-1.92%) |
May 29, 2014 | 33.33 | 33.42 | 32.99 | 33.34 | 161,977 | +0.25(+0.74%) |
May 28, 2014 | 33.19 | 33.30 | 32.75 | 33.10 | 160,473 | -0.20(-0.61%) |
May 27, 2014 | 32.91 | 33.36 | 32.91 | 33.30 | 99,242 | +0.43(+1.31%) |
May 23, 2014 | 32.41 | 32.87 | 32.87 | 32.87 | 88,729 | +0.39(+1.19%) |
May 22, 2014 | 32.21 | 32.48 | 32.12 | 32.48 | 21,907 | +0.37(+1.15%) |
May 21, 2014 | 32.03 | 32.27 | 31.78 | 32.12 | 173,675 | +0.15(+0.47%) |
May 20, 2014 | 32.26 | 32.26 | 31.57 | 31.97 | 228,092 | -0.37(-1.14%) |
May 19, 2014 | 31.79 | 32.51 | 31.79 | 32.34 | 150,773 | +0.52(+1.63%) |
May 16, 2014 | 31.44 | 31.83 | 30.98 | 31.82 | 127,035 | +0.28(+0.89%) |
May 15, 2014 | 31.61 | 31.76 | 30.82 | 31.54 | 168,666 | -0.29(-0.91%) |
May 14, 2014 | 32.31 | 32.33 | 31.76 | 31.83 | 192,918 | -0.47(-1.47%) |
May 13, 2014 | 32.57 | 32.57 | 32.16 | 32.30 | 214,834 | -0.32(-0.97%) |
May 12, 2014 | 31.36 | 32.69 | 31.36 | 32.62 | 167,355 | +1.40(+4.47%) |
May 09, 2014 | 30.76 | 31.27 | 30.57 | 31.22 | 174,022 | +0.27(+0.88%) |
May 08, 2014 | 30.73 | 31.35 | 30.73 | 30.95 | 293,480 | +0.11(+0.34%) |
May 07, 2014 | 31.33 | 31.33 | 30.41 | 30.84 | 224,660 | -0.52(-1.65%) |
May 06, 2014 | 31.34 | 31.57 | 30.75 | 31.36 | 374,396 | -0.30(-0.94%) |
May 05, 2014 | 31.49 | 31.79 | 31.37 | 31.66 | 127,960 | +0.02(+0.06%) |
May 02, 2014 | 31.41 | 32.01 | 31.33 | 31.64 | 146,895 | +0.20(+0.64%) |
May 01, 2014 | 31.60 | 31.70 | 31.14 | 31.44 | 204,622 | -0.15(-0.47%) |
Apr 30, 2014 | 31.17 | 31.77 | 30.78 | 31.59 | 128,354 | +0.30(+0.95%) |
Apr 29, 2014 | 31.29 | 31.32 | 30.92 | 31.29 | 115,861 | +0.23(+0.73%) |
Apr 28, 2014 | 31.09 | 31.29 | 30.68 | 31.06 | 139,909 | +0.04(+0.14%) |
Apr 25, 2014 | 30.96 | 31.11 | 30.61 | 31.02 | 208,221 | -0.14(-0.45%) |
Apr 24, 2014 | 31.14 | 31.21 | 30.59 | 31.16 | 104,359 | +0.27(+0.88%) |
Apr 23, 2014 | 30.64 | 31.04 | 30.61 | 30.89 | 126,918 | +0.18(+0.57%) |
Apr 22, 2014 | 30.71 | 30.87 | 30.55 | 30.71 | 57,454 | +0.12(+0.40%) |
Apr 21, 2014 | 30.39 | 30.59 | 29.96 | 30.59 | 84,201 | +0.32(+1.07%) |
Apr 17, 2014 | 30.04 | 30.26 | 30.26 | 30.26 | 227,916 | +0.14(+0.47%) |
Apr 16, 2014 | 29.86 | 30.21 | 29.79 | 30.12 | 137,532 | +0.56(+1.90%) |
Apr 15, 2014 | 30.30 | 30.58 | 29.33 | 29.56 | 215,080 | -0.75(-2.46%) |
Apr 14, 2014 | 30.61 | 30.96 | 30.06 | 30.31 | 105,121 | +0.09(+0.29%) |
Apr 11, 2014 | 30.45 | 30.84 | 30.00 | 30.22 | 183,029 | -0.60(-1.94%) |
Apr 10, 2014 | 31.54 | 31.54 | 30.52 | 30.82 | 159,278 | -0.67(-2.12%) |
Apr 09, 2014 | 31.15 | 31.54 | 30.86 | 31.48 | 75,590 | +0.50(+1.62%) |
Apr 08, 2014 | 31.26 | 31.69 | 30.94 | 30.98 | 125,803 | -0.22(-0.70%) |
Apr 07, 2014 | 31.86 | 32.09 | 30.93 | 31.20 | 91,437 | -0.67(-2.09%) |
Apr 04, 2014 | 32.83 | 33.03 | 31.77 | 31.87 | 214,559 | -0.61(-1.89%) |
Apr 03, 2014 | 32.41 | 32.55 | 32.03 | 32.48 | 111,632 | +0.17(+0.52%) |
Apr 02, 2014 | 32.11 | 32.36 | 31.95 | 32.32 | 109,561 | +0.23(+0.71%) |
Apr 01, 2014 | 31.34 | 32.17 | 31.34 | 32.09 | 163,702 | +0.89(+2.84%) |
Mar 31, 2014 | 30.83 | 31.39 | 30.46 | 31.20 | 100,248 | +0.49(+1.60%) |
Mar 28, 2014 | 30.50 | 31.21 | 30.50 | 30.71 | 62,789 | +0.17(+0.55%) |
Mar 27, 2014 | 30.85 | 30.85 | 30.19 | 30.54 | 217,865 | -0.25(-0.83%) |
Mar 26, 2014 | 31.69 | 31.77 | 30.78 | 30.80 | 96,525 | -0.60(-1.90%) |
Mar 25, 2014 | 31.79 | 31.79 | 31.06 | 31.40 | 127,338 | -0.11(-0.33%) |
Mar 24, 2014 | 32.17 | 32.35 | 31.38 | 31.50 | 155,304 | -0.74(-2.29%) |
Mar 21, 2014 | 32.48 | 32.69 | 32.14 | 32.24 | 198,836 | -0.18(-0.54%) |
Mar 20, 2014 | 32.37 | 32.50 | 32.12 | 32.41 | 139,626 | +0.06(+0.19%) |
Mar 19, 2014 | 32.20 | 32.41 | 31.94 | 32.35 | 144,124 | +0.20(+0.63%) |
Mar 18, 2014 | 31.92 | 32.23 | 31.84 | 32.15 | 118,492 | +0.30(+0.93%) |
Mar 17, 2014 | 31.92 | 32.18 | 31.72 | 31.85 | 102,528 | +0.05(+0.17%) |
Mar 14, 2014 | 31.79 | 32.18 | 31.65 | 31.80 | 80,875 | +0.00(+0.00%) |
Mar 13, 2014 | 32.18 | 32.18 | 31.67 | 31.80 | 120,069 | -0.29(-0.90%) |
Mar 12, 2014 | 31.57 | 32.11 | 31.39 | 32.09 | 190,504 | +0.36(+1.13%) |
Mar 11, 2014 | 31.92 | 31.99 | 31.57 | 31.73 | 102,681 | -0.06(-0.19%) |
Mar 10, 2014 | 32.05 | 32.31 | 31.54 | 31.79 | 96,552 | -0.38(-1.17%) |
Mar 07, 2014 | 32.48 | 32.49 | 32.01 | 32.17 | 73,248 | -0.15(-0.46%) |
Mar 06, 2014 | 31.78 | 32.38 | 31.78 | 32.32 | 84,407 | +0.59(+1.87%) |
Mar 05, 2014 | 31.79 | 31.99 | 31.61 | 31.72 | 81,190 | -0.17(-0.52%) |
Mar 04, 2014 | 31.65 | 32.20 | 31.61 | 31.89 | 196,757 | +0.70(+2.24%) |