Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 30.45 | 30.75 | 30.07 | 30.47 | 288,776 | -0.03(-0.10%) |
May 29, 2014 | 30.75 | 30.87 | 30.37 | 30.50 | 317,023 | -0.27(-0.87%) |
May 28, 2014 | 30.65 | 30.77 | 30.38 | 30.77 | 386,386 | +0.43(+1.41%) |
May 27, 2014 | 30.56 | 30.80 | 29.89 | 30.34 | 319,540 | -0.08(-0.27%) |
May 23, 2014 | 29.68 | 30.42 | 30.42 | 30.42 | 468,830 | +0.64(+2.15%) |
May 22, 2014 | 29.75 | 29.93 | 29.64 | 29.78 | 206,675 | +0.10(+0.32%) |
May 21, 2014 | 29.55 | 29.89 | 29.37 | 29.69 | 416,748 | +0.14(+0.46%) |
May 20, 2014 | 29.97 | 29.97 | 29.34 | 29.55 | 316,294 | -0.30(-1.02%) |
May 19, 2014 | 29.58 | 30.10 | 29.54 | 29.85 | 323,701 | +0.37(+1.25%) |
May 16, 2014 | 29.48 | 29.75 | 29.31 | 29.48 | 182,655 | -0.15(-0.52%) |
May 15, 2014 | 30.05 | 30.05 | 29.05 | 29.64 | 461,890 | -0.27(-0.92%) |
May 14, 2014 | 29.70 | 30.04 | 29.70 | 29.91 | 320,737 | +0.17(+0.58%) |
May 13, 2014 | 29.90 | 30.19 | 29.68 | 29.74 | 214,360 | -0.16(-0.54%) |
May 12, 2014 | 29.76 | 29.98 | 29.68 | 29.90 | 241,903 | +0.32(+1.08%) |
May 09, 2014 | 29.61 | 29.61 | 29.20 | 29.58 | 172,303 | +0.03(+0.11%) |
May 08, 2014 | 29.17 | 29.68 | 29.10 | 29.55 | 448,620 | +0.31(+1.07%) |
May 07, 2014 | 30.05 | 30.35 | 28.93 | 29.24 | 600,434 | -1.04(-3.44%) |
May 06, 2014 | 30.77 | 30.77 | 30.07 | 30.28 | 386,803 | -0.23(-0.76%) |
May 05, 2014 | 30.16 | 30.64 | 29.99 | 30.51 | 265,251 | +0.34(+1.12%) |
May 02, 2014 | 29.95 | 30.78 | 29.95 | 30.17 | 485,990 | -0.04(-0.12%) |
May 01, 2014 | 29.60 | 30.34 | 29.60 | 30.21 | 481,880 | +0.60(+2.03%) |
Apr 30, 2014 | 29.53 | 29.89 | 29.49 | 29.60 | 278,213 | +0.01(+0.04%) |
Apr 29, 2014 | 29.75 | 29.77 | 29.32 | 29.59 | 500,384 | +0.21(+0.73%) |
Apr 28, 2014 | 29.32 | 29.76 | 28.58 | 29.38 | 673,506 | +0.26(+0.89%) |
Apr 25, 2014 | 30.19 | 30.20 | 28.92 | 29.12 | 570,380 | -0.86(-2.86%) |
Apr 24, 2014 | 30.13 | 30.20 | 29.34 | 29.98 | 1,136,521 | +0.68(+2.33%) |
Apr 23, 2014 | 29.62 | 29.68 | 28.82 | 29.29 | 663,464 | -0.16(-0.56%) |
Apr 22, 2014 | 29.56 | 30.49 | 29.35 | 29.46 | 984,604 | -0.45(-1.49%) |
Apr 21, 2014 | 29.61 | 29.90 | 29.05 | 29.90 | 518,916 | +0.50(+1.72%) |
Apr 17, 2014 | 29.16 | 29.40 | 29.40 | 29.40 | 889,572 | +0.58(+2.02%) |
Apr 16, 2014 | 27.08 | 29.16 | 26.88 | 28.82 | 1,120,793 | +2.21(+8.30%) |
Apr 15, 2014 | 26.96 | 27.11 | 25.24 | 26.61 | 1,941,103 | -0.37(-1.36%) |
Apr 14, 2014 | 27.72 | 27.82 | 26.55 | 26.98 | 1,142,766 | -0.87(-3.12%) |
Apr 11, 2014 | 28.44 | 28.73 | 27.79 | 27.84 | 672,288 | -0.87(-3.04%) |
Apr 10, 2014 | 29.34 | 29.56 | 28.50 | 28.72 | 400,017 | -0.67(-2.27%) |
Apr 09, 2014 | 28.64 | 29.68 | 28.58 | 29.38 | 333,234 | +0.85(+2.99%) |
Apr 08, 2014 | 28.29 | 28.68 | 28.18 | 28.53 | 358,182 | +0.38(+1.34%) |
Apr 07, 2014 | 28.88 | 29.17 | 27.85 | 28.15 | 856,234 | -1.11(-3.79%) |
Apr 04, 2014 | 29.69 | 29.83 | 29.04 | 29.26 | 472,561 | -0.26(-0.89%) |
Apr 03, 2014 | 29.83 | 29.90 | 29.43 | 29.52 | 330,635 | -0.13(-0.45%) |
Apr 02, 2014 | 30.16 | 30.44 | 29.40 | 29.66 | 586,913 | -0.46(-1.53%) |
Apr 01, 2014 | 30.26 | 30.55 | 30.09 | 30.12 | 513,779 | +0.00(+0.00%) |
Mar 31, 2014 | 29.77 | 30.19 | 29.63 | 30.12 | 348,178 | +0.55(+1.87%) |
Mar 28, 2014 | 29.84 | 30.10 | 29.33 | 29.56 | 368,469 | -0.14(-0.46%) |
Mar 27, 2014 | 29.46 | 29.88 | 29.31 | 29.70 | 451,328 | +0.22(+0.75%) |
Mar 26, 2014 | 30.18 | 30.49 | 29.43 | 29.48 | 663,509 | -0.71(-2.34%) |
Mar 25, 2014 | 30.09 | 30.24 | 29.46 | 30.19 | 672,002 | +0.89(+3.03%) |
Mar 24, 2014 | 30.14 | 30.48 | 29.03 | 29.30 | 1,081,035 | -0.78(-2.59%) |
Mar 21, 2014 | 30.35 | 30.46 | 30.04 | 30.08 | 574,968 | +0.03(+0.10%) |
Mar 20, 2014 | 29.63 | 30.46 | 29.62 | 30.05 | 662,479 | +0.09(+0.30%) |
Mar 19, 2014 | 30.64 | 30.78 | 29.69 | 29.96 | 1,604,187 | -0.81(-2.64%) |
Mar 18, 2014 | 30.82 | 31.06 | 30.64 | 30.77 | 623,928 | -0.17(-0.55%) |
Mar 17, 2014 | 31.15 | 31.74 | 30.84 | 30.94 | 467,233 | -0.03(-0.10%) |
Mar 14, 2014 | 31.46 | 31.92 | 30.87 | 30.97 | 555,130 | -0.71(-2.24%) |
Mar 13, 2014 | 32.27 | 32.54 | 31.60 | 31.68 | 524,885 | -0.64(-1.97%) |
Mar 12, 2014 | 32.49 | 32.78 | 31.65 | 32.32 | 976,299 | -0.79(-2.39%) |
Mar 11, 2014 | 33.45 | 33.74 | 32.93 | 33.11 | 631,944 | -0.43(-1.28%) |
Mar 10, 2014 | 33.81 | 33.81 | 32.72 | 33.54 | 701,930 | -0.23(-0.67%) |
Mar 07, 2014 | 34.15 | 34.38 | 33.57 | 33.77 | 434,915 | -0.32(-0.94%) |
Mar 06, 2014 | 33.54 | 34.34 | 33.44 | 34.09 | 761,513 | +0.68(+2.04%) |
Mar 05, 2014 | 33.47 | 33.48 | 33.13 | 33.41 | 394,912 | +0.18(+0.54%) |
Mar 04, 2014 | 33.28 | 33.51 | 32.73 | 33.23 | 770,045 | +0.67(+2.05%) |