Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 32.63 | 32.63 | 32.34 | 32.48 | 411,658 | -0.25(-0.76%) |
May 29, 2014 | 32.67 | 32.78 | 32.14 | 32.73 | 207,234 | +0.27(+0.84%) |
May 28, 2014 | 32.73 | 32.92 | 32.26 | 32.46 | 261,177 | -0.37(-1.13%) |
May 27, 2014 | 32.69 | 33.10 | 32.57 | 32.83 | 344,837 | +0.39(+1.19%) |
May 23, 2014 | 32.03 | 32.44 | 32.44 | 32.44 | 334,630 | +0.27(+0.85%) |
May 22, 2014 | 31.99 | 32.72 | 31.57 | 32.17 | 363,430 | +1.16(+3.74%) |
May 21, 2014 | 30.96 | 31.29 | 30.59 | 31.01 | 423,710 | +0.31(+1.00%) |
May 20, 2014 | 31.84 | 31.87 | 30.61 | 30.70 | 727,408 | -1.19(-3.74%) |
May 19, 2014 | 30.96 | 31.95 | 30.84 | 31.89 | 503,177 | +0.86(+2.78%) |
May 16, 2014 | 30.87 | 31.04 | 30.61 | 31.03 | 376,732 | +0.10(+0.34%) |
May 15, 2014 | 30.86 | 31.01 | 30.32 | 30.92 | 572,917 | -0.12(-0.39%) |
May 14, 2014 | 31.21 | 31.38 | 30.92 | 31.05 | 467,336 | -0.14(-0.44%) |
May 13, 2014 | 31.46 | 31.66 | 31.17 | 31.18 | 394,342 | -0.32(-1.02%) |
May 12, 2014 | 30.38 | 31.67 | 30.30 | 31.51 | 543,300 | +1.40(+4.66%) |
May 09, 2014 | 29.63 | 30.22 | 29.60 | 30.10 | 446,474 | +0.27(+0.92%) |
May 08, 2014 | 29.84 | 30.55 | 29.79 | 29.83 | 481,772 | -0.01(-0.03%) |
May 07, 2014 | 29.18 | 29.84 | 29.06 | 29.84 | 478,699 | +0.62(+2.12%) |
May 06, 2014 | 29.12 | 29.28 | 28.86 | 29.22 | 449,826 | +0.06(+0.22%) |
May 05, 2014 | 29.60 | 29.60 | 29.04 | 29.15 | 402,682 | -0.81(-2.69%) |
May 02, 2014 | 29.94 | 30.35 | 29.77 | 29.96 | 499,394 | +0.12(+0.41%) |
May 01, 2014 | 29.62 | 30.21 | 29.33 | 29.84 | 876,832 | +0.18(+0.60%) |
Apr 30, 2014 | 29.69 | 29.76 | 29.09 | 29.66 | 475,314 | -0.15(-0.51%) |
Apr 29, 2014 | 29.78 | 30.02 | 29.67 | 29.81 | 379,579 | +0.19(+0.65%) |
Apr 28, 2014 | 29.63 | 29.85 | 29.09 | 29.62 | 385,480 | +0.01(+0.03%) |
Apr 25, 2014 | 29.80 | 30.14 | 29.47 | 29.61 | 303,086 | -0.39(-1.32%) |
Apr 24, 2014 | 30.40 | 30.40 | 29.95 | 30.01 | 461,982 | -0.23(-0.75%) |
Apr 23, 2014 | 30.14 | 30.42 | 30.06 | 30.23 | 367,400 | +0.02(+0.05%) |
Apr 22, 2014 | 29.93 | 30.51 | 29.82 | 30.22 | 341,310 | +0.26(+0.86%) |
Apr 21, 2014 | 29.76 | 30.07 | 29.60 | 29.96 | 305,840 | +0.20(+0.68%) |
Apr 17, 2014 | 29.43 | 29.76 | 29.76 | 29.76 | 342,694 | +0.25(+0.85%) |
Apr 16, 2014 | 29.22 | 29.85 | 29.19 | 29.51 | 427,037 | +0.43(+1.47%) |
Apr 15, 2014 | 29.05 | 29.27 | 28.30 | 29.08 | 453,011 | +0.00(+0.00%) |
Apr 14, 2014 | 29.11 | 29.42 | 28.85 | 29.08 | 346,237 | +0.31(+1.06%) |
Apr 11, 2014 | 29.01 | 29.41 | 28.73 | 28.77 | 489,418 | -0.52(-1.76%) |
Apr 10, 2014 | 30.43 | 30.65 | 29.10 | 29.29 | 483,722 | -1.07(-3.53%) |
Apr 09, 2014 | 30.50 | 30.58 | 29.98 | 30.36 | 553,191 | -0.04(-0.13%) |
Apr 08, 2014 | 30.34 | 30.82 | 30.09 | 30.40 | 496,880 | +0.06(+0.19%) |
Apr 07, 2014 | 31.25 | 31.35 | 30.23 | 30.34 | 691,505 | -0.98(-3.11%) |
Apr 04, 2014 | 32.04 | 32.04 | 31.03 | 31.32 | 672,399 | -0.33(-1.04%) |
Apr 03, 2014 | 32.09 | 32.09 | 31.49 | 31.65 | 407,264 | -0.44(-1.36%) |
Apr 02, 2014 | 32.08 | 32.39 | 31.88 | 32.09 | 622,704 | +0.63(+2.00%) |
Apr 01, 2014 | 30.83 | 31.55 | 30.67 | 31.46 | 762,834 | +0.63(+2.04%) |
Mar 31, 2014 | 30.50 | 30.97 | 30.30 | 30.83 | 770,769 | +0.48(+1.59%) |
Mar 28, 2014 | 30.51 | 31.38 | 30.34 | 30.34 | 542,655 | -0.80(-2.56%) |
Mar 27, 2014 | 32.66 | 32.66 | 30.55 | 31.14 | 798,857 | -1.48(-4.55%) |
Mar 26, 2014 | 33.33 | 33.41 | 32.58 | 32.63 | 744,832 | -0.42(-1.27%) |
Mar 25, 2014 | 33.19 | 33.68 | 33.03 | 33.04 | 618,384 | -0.05(-0.15%) |
Mar 24, 2014 | 33.72 | 33.94 | 33.04 | 33.09 | 415,691 | -0.64(-1.91%) |
Mar 21, 2014 | 33.44 | 34.14 | 33.35 | 33.74 | 659,929 | +0.48(+1.45%) |
Mar 20, 2014 | 33.21 | 33.62 | 33.17 | 33.25 | 295,192 | -0.05(-0.15%) |
Mar 19, 2014 | 33.22 | 33.61 | 33.07 | 33.30 | 475,897 | -0.02(-0.07%) |
Mar 18, 2014 | 32.53 | 33.34 | 32.41 | 33.33 | 533,070 | +0.76(+2.33%) |
Mar 17, 2014 | 32.72 | 33.16 | 32.29 | 32.57 | 327,035 | +0.14(+0.42%) |
Mar 14, 2014 | 31.97 | 32.63 | 31.97 | 32.43 | 333,487 | +0.27(+0.85%) |
Mar 13, 2014 | 32.47 | 32.56 | 31.77 | 32.16 | 405,513 | -0.10(-0.30%) |
Mar 12, 2014 | 32.13 | 32.79 | 32.13 | 32.25 | 399,728 | -0.15(-0.47%) |
Mar 11, 2014 | 33.28 | 33.39 | 32.10 | 32.41 | 433,604 | -0.79(-2.37%) |
Mar 10, 2014 | 32.86 | 33.28 | 32.49 | 33.19 | 489,312 | +0.15(+0.46%) |
Mar 07, 2014 | 33.14 | 33.29 | 32.53 | 33.04 | 258,531 | -0.02(-0.07%) |
Mar 06, 2014 | 32.72 | 33.23 | 32.62 | 33.07 | 369,832 | +0.47(+1.43%) |
Mar 05, 2014 | 32.56 | 32.78 | 32.30 | 32.60 | 434,193 | -0.07(-0.22%) |
Mar 04, 2014 | 32.07 | 33.00 | 32.00 | 32.67 | 637,456 | +1.02(+3.22%) |