Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 29.35 | 29.35 | 28.79 | 28.96 | 372,323 | -0.33(-1.11%) |
May 29, 2014 | 28.91 | 29.30 | 28.70 | 29.28 | 171,039 | +0.45(+1.57%) |
May 28, 2014 | 29.16 | 29.16 | 28.60 | 28.83 | 656,665 | -0.49(-1.66%) |
May 27, 2014 | 29.67 | 29.77 | 29.22 | 29.32 | 190,186 | -0.24(-0.80%) |
May 23, 2014 | 29.06 | 29.55 | 29.55 | 29.55 | 214,321 | +0.36(+1.24%) |
May 22, 2014 | 29.19 | 29.40 | 29.15 | 29.19 | 122,987 | +0.00(+0.00%) |
May 21, 2014 | 29.03 | 29.66 | 29.03 | 29.19 | 426,442 | +0.22(+0.74%) |
May 20, 2014 | 29.21 | 29.29 | 28.78 | 28.98 | 342,014 | -0.22(-0.74%) |
May 19, 2014 | 28.84 | 29.25 | 28.76 | 29.19 | 250,639 | +0.27(+0.93%) |
May 16, 2014 | 28.65 | 28.95 | 28.44 | 28.92 | 145,561 | +0.26(+0.91%) |
May 15, 2014 | 28.66 | 28.97 | 28.48 | 28.66 | 251,490 | -0.18(-0.62%) |
May 14, 2014 | 29.28 | 29.47 | 28.68 | 28.84 | 310,018 | -0.43(-1.46%) |
May 13, 2014 | 30.27 | 30.43 | 29.20 | 29.27 | 330,213 | -1.07(-3.52%) |
May 12, 2014 | 29.35 | 30.51 | 29.22 | 30.34 | 331,795 | +1.07(+3.67%) |
May 09, 2014 | 28.59 | 29.36 | 28.50 | 29.26 | 198,512 | +0.66(+2.31%) |
May 08, 2014 | 28.73 | 29.12 | 28.24 | 28.60 | 467,157 | -0.75(-2.56%) |
May 07, 2014 | 29.20 | 29.39 | 28.64 | 29.35 | 279,801 | +0.28(+0.97%) |
May 06, 2014 | 29.68 | 29.90 | 28.91 | 29.07 | 262,958 | -0.66(-2.22%) |
May 05, 2014 | 29.38 | 29.81 | 29.32 | 29.73 | 223,291 | +0.15(+0.51%) |
May 02, 2014 | 29.54 | 29.96 | 29.24 | 29.58 | 213,027 | +0.11(+0.37%) |
May 01, 2014 | 30.07 | 30.08 | 29.23 | 29.47 | 314,684 | -0.59(-1.97%) |
Apr 30, 2014 | 29.46 | 30.08 | 29.31 | 30.06 | 227,518 | +0.61(+2.08%) |
Apr 29, 2014 | 29.23 | 29.52 | 29.19 | 29.45 | 232,277 | +0.28(+0.94%) |
Apr 28, 2014 | 28.75 | 29.21 | 28.63 | 29.17 | 273,065 | +0.49(+1.71%) |
Apr 25, 2014 | 28.75 | 28.92 | 28.56 | 28.68 | 240,997 | -0.13(-0.45%) |
Apr 24, 2014 | 28.61 | 28.81 | 28.15 | 28.81 | 249,446 | +0.43(+1.50%) |
Apr 23, 2014 | 28.33 | 28.70 | 28.17 | 28.39 | 407,992 | +0.06(+0.19%) |
Apr 22, 2014 | 27.98 | 28.62 | 27.97 | 28.33 | 609,452 | +0.40(+1.43%) |
Apr 21, 2014 | 27.84 | 28.07 | 27.68 | 27.93 | 355,594 | +0.18(+0.65%) |
Apr 17, 2014 | 27.61 | 27.75 | 27.75 | 27.75 | 545,112 | +0.19(+0.70%) |
Apr 16, 2014 | 27.58 | 27.64 | 27.44 | 27.56 | 574,111 | +0.11(+0.40%) |
Apr 15, 2014 | 27.30 | 27.57 | 26.84 | 27.45 | 418,884 | +0.17(+0.61%) |
Apr 14, 2014 | 27.15 | 27.60 | 26.95 | 27.29 | 512,194 | +0.34(+1.25%) |
Apr 11, 2014 | 26.91 | 27.35 | 26.78 | 26.95 | 232,002 | -0.21(-0.79%) |
Apr 10, 2014 | 27.59 | 27.84 | 27.10 | 27.16 | 318,921 | -0.38(-1.38%) |
Apr 09, 2014 | 27.97 | 27.97 | 27.51 | 27.54 | 283,940 | -0.34(-1.21%) |
Apr 08, 2014 | 27.95 | 28.20 | 27.83 | 27.88 | 395,391 | -0.02(-0.07%) |
Apr 07, 2014 | 28.46 | 28.50 | 27.77 | 27.90 | 243,704 | -0.61(-2.13%) |
Apr 04, 2014 | 29.34 | 29.34 | 28.37 | 28.50 | 373,432 | -0.78(-2.66%) |
Apr 03, 2014 | 29.46 | 29.77 | 29.18 | 29.28 | 301,505 | -0.03(-0.09%) |
Apr 02, 2014 | 29.32 | 29.49 | 29.17 | 29.31 | 772,796 | +0.03(+0.09%) |
Apr 01, 2014 | 29.38 | 29.54 | 29.16 | 29.28 | 232,747 | -0.06(-0.19%) |
Mar 31, 2014 | 28.99 | 29.53 | 28.99 | 29.34 | 190,356 | +0.61(+2.11%) |
Mar 28, 2014 | 28.61 | 28.99 | 28.58 | 28.73 | 182,328 | +0.19(+0.65%) |
Mar 27, 2014 | 29.08 | 29.08 | 28.44 | 28.55 | 250,519 | -0.49(-1.68%) |
Mar 26, 2014 | 29.89 | 29.98 | 29.00 | 29.04 | 193,530 | -0.58(-1.95%) |
Mar 25, 2014 | 29.67 | 29.80 | 29.18 | 29.61 | 294,791 | +0.12(+0.40%) |
Mar 24, 2014 | 29.79 | 30.04 | 29.19 | 29.50 | 277,083 | -0.27(-0.90%) |
Mar 21, 2014 | 29.98 | 30.04 | 29.65 | 29.77 | 571,117 | -0.17(-0.58%) |
Mar 20, 2014 | 29.89 | 30.12 | 29.68 | 29.94 | 255,738 | +0.05(+0.16%) |
Mar 19, 2014 | 30.38 | 30.40 | 29.80 | 29.89 | 274,823 | -0.43(-1.41%) |
Mar 18, 2014 | 30.27 | 30.41 | 30.10 | 30.32 | 266,538 | +0.12(+0.41%) |
Mar 17, 2014 | 30.42 | 30.64 | 30.03 | 30.19 | 350,170 | -0.01(-0.05%) |
Mar 14, 2014 | 30.08 | 30.39 | 29.82 | 30.21 | 288,785 | +0.10(+0.34%) |
Mar 13, 2014 | 30.96 | 31.05 | 29.88 | 30.10 | 417,735 | -0.85(-2.74%) |
Mar 12, 2014 | 30.57 | 31.12 | 30.39 | 30.95 | 257,289 | +0.28(+0.92%) |
Mar 11, 2014 | 31.51 | 31.51 | 30.32 | 30.67 | 386,790 | -0.84(-2.67%) |
Mar 10, 2014 | 31.43 | 31.69 | 31.10 | 31.51 | 280,702 | +0.00(+0.00%) |
Mar 07, 2014 | 31.82 | 31.82 | 31.45 | 31.51 | 245,836 | -0.08(-0.24%) |
Mar 06, 2014 | 31.70 | 31.85 | 31.58 | 31.58 | 252,378 | -0.09(-0.28%) |
Mar 05, 2014 | 32.00 | 32.12 | 31.66 | 31.67 | 268,093 | -0.39(-1.22%) |
Mar 04, 2014 | 32.67 | 32.79 | 31.96 | 32.07 | 948,576 | -0.13(-0.41%) |