Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 34.15 | 34.15 | 33.71 | 33.71 | 17,919 | +0.06(+0.18%) |
May 29, 2014 | 34.10 | 34.10 | 33.60 | 33.65 | 6,993 | +0.44(+1.32%) |
May 28, 2014 | 33.22 | 33.65 | 33.21 | 33.21 | 1,784 | -0.38(-1.13%) |
May 27, 2014 | 32.95 | 33.59 | 32.93 | 33.59 | 2,649 | +0.50(+1.51%) |
May 23, 2014 | 33.09 | 33.09 | 33.09 | 0 | +0.39(+1.19%) | |
May 22, 2014 | 32.90 | 32.95 | 32.70 | 32.70 | 8,028 | +0.40(+1.24%) |
May 21, 2014 | 31.78 | 32.30 | 31.78 | 32.30 | 7,217 | +0.15(+0.47%) |
May 20, 2014 | 31.75 | 32.20 | 31.68 | 32.15 | 5,366 | -0.06(-0.19%) |
May 19, 2014 | 32.65 | 32.65 | 32.21 | 32.21 | 3,252 | -0.44(-1.35%) |
May 16, 2014 | 32.26 | 32.65 | 32.26 | 32.65 | 3,631 | -0.20(-0.61%) |
May 15, 2014 | 33.48 | 33.48 | 32.85 | 32.85 | 15,820 | -1.04(-3.07%) |
May 14, 2014 | 33.50 | 34.00 | 33.42 | 33.89 | 4,097 | +0.04(+0.12%) |
May 13, 2014 | 33.55 | 33.85 | 33.55 | 33.85 | 4,266 | +0.38(+1.14%) |
May 12, 2014 | 33.47 | 33.47 | 33.13 | 33.47 | 2,652 | +0.35(+1.06%) |
May 09, 2014 | 33.12 | 33.47 | 33.12 | 33.12 | 2,626 | -0.35(-1.05%) |
May 08, 2014 | 33.05 | 33.47 | 33.05 | 33.47 | 2,374 | +0.27(+0.81%) |
May 07, 2014 | 33.40 | 33.40 | 33.00 | 33.20 | 1,413 | +0.55(+1.68%) |
May 06, 2014 | 32.66 | 32.66 | 32.28 | 32.65 | 2,775 | -0.20(-0.61%) |
May 05, 2014 | 32.25 | 32.85 | 32.25 | 32.85 | 3,956 | +0.04(+0.12%) |
May 02, 2014 | 32.76 | 32.81 | 32.43 | 32.81 | 4,504 | +0.39(+1.19%) |
May 01, 2014 | 32.70 | 32.70 | 32.15 | 32.42 | 2,088 | -0.23(-0.69%) |
Apr 30, 2014 | 32.55 | 32.85 | 32.55 | 32.65 | 2,446 | -0.20(-0.61%) |
Apr 29, 2014 | 32.86 | 32.89 | 32.38 | 32.85 | 29,027 | +0.15(+0.46%) |
Apr 28, 2014 | 32.80 | 32.80 | 32.33 | 32.70 | 6,081 | -0.36(-1.09%) |
Apr 25, 2014 | 33.06 | 33.06 | 32.47 | 33.06 | 7,135 | +0.34(+1.04%) |
Apr 24, 2014 | 32.10 | 32.72 | 32.10 | 32.72 | 3,659 | +0.15(+0.46%) |
Apr 23, 2014 | 32.99 | 32.99 | 32.28 | 32.57 | 3,334 | +0.28(+0.87%) |
Apr 22, 2014 | 32.40 | 32.43 | 31.81 | 32.29 | 5,158 | +0.42(+1.32%) |
Apr 21, 2014 | 31.08 | 31.87 | 31.08 | 31.87 | 2,789 | -0.17(-0.53%) |
Apr 17, 2014 | 32.04 | 32.04 | 32.04 | 0 | -0.16(-0.50%) | |
Apr 16, 2014 | 32.20 | 32.20 | 31.38 | 32.20 | 3,268 | +0.85(+2.71%) |
Apr 15, 2014 | 31.85 | 31.85 | 31.31 | 31.35 | 2,861 | +0.31(+1.00%) |
Apr 14, 2014 | 31.60 | 31.61 | 30.96 | 31.04 | 2,960 | +0.24(+0.78%) |
Apr 11, 2014 | 31.32 | 31.32 | 30.65 | 30.80 | 0 | -0.44(-1.41%) |
Apr 10, 2014 | 31.36 | 31.36 | 30.96 | 31.24 | 4,122 | -0.49(-1.54%) |
Apr 09, 2014 | 31.63 | 31.73 | 31.15 | 31.73 | 1,762 | +0.23(+0.73%) |
Apr 08, 2014 | 31.63 | 31.63 | 30.99 | 31.50 | 6,431 | +0.01(+0.03%) |
Apr 07, 2014 | 31.50 | 32.00 | 31.49 | 31.49 | 2,841 | +0.14(+0.45%) |
Apr 04, 2014 | 31.50 | 32.12 | 31.35 | 31.35 | 0 | -0.32(-1.01%) |
Apr 03, 2014 | 31.40 | 31.85 | 31.32 | 31.67 | 13,766 | +0.27(+0.86%) |
Apr 02, 2014 | 30.90 | 31.40 | 30.90 | 31.40 | 4,088 | +0.27(+0.87%) |
Apr 01, 2014 | 31.55 | 31.55 | 31.10 | 31.13 | 2,464 | -0.07(-0.22%) |
Mar 31, 2014 | 31.20 | 31.60 | 31.20 | 31.20 | 2,766 | -0.16(-0.51%) |
Mar 28, 2014 | 30.97 | 31.36 | 30.93 | 31.36 | 0 | +0.45(+1.46%) |
Mar 27, 2014 | 30.88 | 30.91 | 30.45 | 30.91 | 5,773 | +0.23(+0.75%) |
Mar 26, 2014 | 30.54 | 31.18 | 30.54 | 30.68 | 155,303 | -0.11(-0.36%) |
Mar 25, 2014 | 30.15 | 30.90 | 30.15 | 30.79 | 9,420 | +0.31(+1.02%) |
Mar 24, 2014 | 29.95 | 30.64 | 29.95 | 30.48 | 3,081 | +0.43(+1.43%) |
Mar 21, 2014 | 30.06 | 30.08 | 29.57 | 30.05 | 3,252 | +0.51(+1.73%) |
Mar 20, 2014 | 29.85 | 30.00 | 29.35 | 29.54 | 14,598 | -0.39(-1.30%) |
Mar 19, 2014 | 29.98 | 29.98 | 29.49 | 29.93 | 8,052 | +0.13(+0.44%) |
Mar 18, 2014 | 29.85 | 29.85 | 29.35 | 29.80 | 3,786 | +0.06(+0.20%) |
Mar 17, 2014 | 29.70 | 30.10 | 29.57 | 29.74 | 36,804 | -0.26(-0.87%) |
Mar 14, 2014 | 30.00 | 30.26 | 29.46 | 30.00 | 0 | -0.35(-1.15%) |
Mar 13, 2014 | 30.70 | 30.70 | 30.00 | 30.35 | 15,150 | -0.15(-0.49%) |
Mar 12, 2014 | 30.71 | 30.71 | 30.42 | 30.50 | 3,347 | -0.34(-1.10%) |
Mar 11, 2014 | 31.25 | 31.25 | 30.62 | 30.84 | 6,726 | +0.12(+0.39%) |
Mar 10, 2014 | 31.15 | 31.19 | 30.72 | 30.72 | 3,405 | -0.26(-0.84%) |
Mar 07, 2014 | 31.39 | 31.39 | 30.98 | 30.98 | 0 | -0.92(-2.88%) |
Mar 06, 2014 | 31.36 | 31.90 | 31.36 | 31.90 | 4,621 | +0.50(+1.59%) |
Mar 05, 2014 | 31.70 | 31.70 | 31.20 | 31.40 | 4,217 | +0.55(+1.78%) |
Mar 04, 2014 | 30.70 | 31.18 | 30.70 | 30.85 | 3,905 | +0.05(+0.16%) |