Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 32.03 | 32.13 | 31.78 | 32.10 | 19,871 | +0.21(+0.66%) |
May 29, 2014 | 31.69 | 31.89 | 31.57 | 31.89 | 112,975 | +0.07(+0.22%) |
May 28, 2014 | 31.89 | 31.89 | 31.52 | 31.82 | 1,297,509 | +0.09(+0.28%) |
May 27, 2014 | 31.99 | 31.99 | 31.67 | 31.73 | 16,258 | -0.03(-0.11%) |
May 23, 2014 | 31.75 | 31.76 | 31.76 | 31.76 | 7,845 | -0.02(-0.06%) |
May 22, 2014 | 31.59 | 31.80 | 31.57 | 31.78 | 11,824 | +0.21(+0.66%) |
May 21, 2014 | 31.48 | 31.57 | 31.43 | 31.57 | 12,331 | +0.23(+0.72%) |
May 20, 2014 | 31.22 | 31.34 | 31.22 | 31.34 | 10,353 | +0.09(+0.29%) |
May 19, 2014 | 31.29 | 31.38 | 31.19 | 31.26 | 16,926 | -0.02(-0.06%) |
May 16, 2014 | 31.47 | 31.47 | 31.15 | 31.28 | 15,458 | +0.10(+0.34%) |
May 15, 2014 | 31.24 | 31.24 | 30.95 | 31.17 | 13,595 | -0.09(-0.28%) |
May 14, 2014 | 30.91 | 31.28 | 30.91 | 31.26 | 9,006 | +0.26(+0.85%) |
May 13, 2014 | 31.15 | 31.15 | 30.87 | 31.00 | 12,891 | +0.00(+0.00%) |
May 12, 2014 | 30.77 | 31.01 | 30.77 | 31.00 | 15,545 | +0.21(+0.68%) |
May 09, 2014 | 30.77 | 30.91 | 30.59 | 30.79 | 21,072 | -0.16(-0.51%) |
May 08, 2014 | 31.31 | 31.38 | 30.94 | 30.94 | 9,794 | -0.38(-1.23%) |
May 07, 2014 | 31.36 | 31.36 | 31.11 | 31.33 | 4,499 | +0.30(+0.95%) |
May 06, 2014 | 31.45 | 31.45 | 30.98 | 31.03 | 22,775 | -0.17(-0.56%) |
May 05, 2014 | 31.05 | 31.21 | 30.75 | 31.21 | 14,116 | +0.28(+0.90%) |
May 02, 2014 | 30.93 | 31.07 | 30.79 | 30.93 | 12,972 | +0.02(+0.06%) |
May 01, 2014 | 30.94 | 30.94 | 30.72 | 30.91 | 20,095 | +0.16(+0.51%) |
Apr 30, 2014 | 30.75 | 30.77 | 30.62 | 30.75 | 25,153 | -0.03(-0.11%) |
Apr 29, 2014 | 30.81 | 30.82 | 30.74 | 30.79 | 5,724 | +0.26(+0.85%) |
Apr 28, 2014 | 30.51 | 30.53 | 30.25 | 30.53 | 8,256 | +0.24(+0.80%) |
Apr 25, 2014 | 30.65 | 30.65 | 30.20 | 30.29 | 6,511 | -0.28(-0.91%) |
Apr 24, 2014 | 30.81 | 30.81 | 30.48 | 30.56 | 16,277 | -0.10(-0.34%) |
Apr 23, 2014 | 30.75 | 30.77 | 30.61 | 30.67 | 9,361 | +0.02(+0.06%) |
Apr 22, 2014 | 30.55 | 30.70 | 30.55 | 30.65 | 13,040 | +0.02(+0.06%) |
Apr 21, 2014 | 30.51 | 30.63 | 30.37 | 30.63 | 43,005 | +0.19(+0.63%) |
Apr 17, 2014 | 30.23 | 30.44 | 30.44 | 30.44 | 12,143 | +0.21(+0.69%) |
Apr 16, 2014 | 30.13 | 30.25 | 29.99 | 30.23 | 15,558 | +0.35(+1.16%) |
Apr 15, 2014 | 29.95 | 29.95 | 29.63 | 29.88 | 15,581 | +0.09(+0.29%) |
Apr 14, 2014 | 29.95 | 29.95 | 29.61 | 29.80 | 5,429 | +0.16(+0.53%) |
Apr 11, 2014 | 29.55 | 29.85 | 29.55 | 29.64 | 9,147 | -0.07(-0.23%) |
Apr 10, 2014 | 29.98 | 30.09 | 29.61 | 29.71 | 11,960 | -0.30(-0.98%) |
Apr 09, 2014 | 29.68 | 30.01 | 29.68 | 30.01 | 4,653 | +0.17(+0.58%) |
Apr 08, 2014 | 29.64 | 29.83 | 29.36 | 29.83 | 33,778 | +0.36(+1.24%) |
Apr 07, 2014 | 29.99 | 29.99 | 29.28 | 29.47 | 15,419 | -0.40(-1.34%) |
Apr 04, 2014 | 30.01 | 30.18 | 29.83 | 29.87 | 38,805 | +0.04(+0.14%) |
Apr 03, 2014 | 29.92 | 29.95 | 29.82 | 29.83 | 46,411 | -0.09(-0.31%) |
Apr 02, 2014 | 30.01 | 30.01 | 29.75 | 29.92 | 17,097 | +0.10(+0.35%) |
Apr 01, 2014 | 29.42 | 29.82 | 29.42 | 29.82 | 35,783 | +0.50(+1.72%) |
Mar 31, 2014 | 29.10 | 29.31 | 29.10 | 29.31 | 8,970 | +0.17(+0.60%) |
Mar 28, 2014 | 28.84 | 29.14 | 28.84 | 29.14 | 5,065 | +0.16(+0.54%) |
Mar 27, 2014 | 28.67 | 29.00 | 28.67 | 28.98 | 9,303 | +0.19(+0.66%) |
Mar 26, 2014 | 29.07 | 29.16 | 28.79 | 28.79 | 11,514 | -0.12(-0.42%) |
Mar 25, 2014 | 29.11 | 29.26 | 28.82 | 28.91 | 6,833 | -0.11(-0.39%) |
Mar 24, 2014 | 29.35 | 29.35 | 28.86 | 29.02 | 8,568 | -0.10(-0.33%) |
Mar 21, 2014 | 29.16 | 29.38 | 29.07 | 29.12 | 59,326 | +0.05(+0.18%) |
Mar 20, 2014 | 29.02 | 29.13 | 28.79 | 29.07 | 6,911 | -0.05(-0.18%) |
Mar 19, 2014 | 29.49 | 29.49 | 28.98 | 29.12 | 8,647 | -0.23(-0.77%) |
Mar 18, 2014 | 29.36 | 29.47 | 29.26 | 29.35 | 15,396 | +0.14(+0.48%) |
Mar 17, 2014 | 29.09 | 29.22 | 28.96 | 29.21 | 29,342 | +0.14(+0.48%) |
Mar 14, 2014 | 29.00 | 29.09 | 28.96 | 29.07 | 255,904 | +0.28(+0.97%) |
Mar 13, 2014 | 28.80 | 28.84 | 28.62 | 28.79 | 99,584 | -0.12(-0.42%) |
Mar 12, 2014 | 28.91 | 28.91 | 28.70 | 28.91 | 80,100 | +0.02(+0.06%) |
Mar 11, 2014 | 28.96 | 29.00 | 28.82 | 28.89 | 722,061 | -0.20(-0.68%) |
Mar 10, 2014 | 28.88 | 29.17 | 28.88 | 29.09 | 9,324 | -0.11(-0.39%) |
Mar 07, 2014 | 29.47 | 29.47 | 29.02 | 29.21 | 4,637 | -0.14(-0.46%) |
Mar 06, 2014 | 29.26 | 29.45 | 29.16 | 29.34 | 5,316 | -0.00(-0.01%) |
Mar 05, 2014 | 29.37 | 29.40 | 29.30 | 29.35 | 2,682 | -0.03(-0.12%) |
Mar 04, 2014 | 28.88 | 29.40 | 28.88 | 29.38 | 6,202 | +0.50(+1.74%) |