Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 29.29 | 29.30 | 29.03 | 29.16 | 361,677 | -0.25(-0.85%) |
May 29, 2014 | 29.29 | 29.47 | 29.15 | 29.41 | 268,008 | +0.14(+0.48%) |
May 28, 2014 | 29.40 | 29.42 | 29.06 | 29.27 | 214,360 | -0.18(-0.61%) |
May 27, 2014 | 29.32 | 29.90 | 29.32 | 29.45 | 516,512 | -0.09(-0.30%) |
May 26, 2014 | 29.45 | 29.76 | 29.40 | 29.54 | 68,538 | +0.09(+0.31%) |
May 23, 2014 | 29.22 | 29.51 | 28.98 | 29.45 | 196,820 | +0.23(+0.79%) |
May 22, 2014 | 29.30 | 29.40 | 29.03 | 29.22 | 203,206 | -0.16(-0.54%) |
May 21, 2014 | 29.06 | 29.38 | 29.02 | 29.38 | 266,342 | +0.36(+1.24%) |
May 20, 2014 | 29.61 | 29.61 | 28.85 | 29.02 | 672,160 | -0.58(-1.96%) |
May 16, 2014 | 29.60 | 29.60 | 29.60 | 29.60 | 0 | -0.57(-1.89%) |
May 15, 2014 | 30.42 | 30.60 | 29.87 | 30.17 | 503,595 | -0.44(-1.44%) |
May 14, 2014 | 29.93 | 30.68 | 29.50 | 30.61 | 683,940 | +0.40(+1.32%) |
May 13, 2014 | 29.99 | 30.22 | 29.61 | 30.21 | 359,241 | +0.20(+0.67%) |
May 12, 2014 | 29.48 | 30.12 | 29.43 | 30.01 | 437,276 | +0.69(+2.35%) |
May 09, 2014 | 29.35 | 29.55 | 28.88 | 29.32 | 328,079 | -0.04(-0.14%) |
May 08, 2014 | 30.00 | 30.34 | 29.30 | 29.36 | 395,373 | -0.68(-2.26%) |
May 07, 2014 | 30.01 | 30.10 | 29.45 | 30.04 | 569,446 | -0.15(-0.50%) |
May 06, 2014 | 29.98 | 30.48 | 29.98 | 30.19 | 338,299 | -0.03(-0.10%) |
May 05, 2014 | 30.13 | 30.49 | 29.98 | 30.22 | 403,793 | +0.01(+0.03%) |
May 02, 2014 | 29.59 | 30.22 | 29.45 | 30.21 | 326,372 | +0.62(+2.10%) |
May 01, 2014 | 29.52 | 29.73 | 28.99 | 29.59 | 311,638 | -0.01(-0.03%) |
Apr 30, 2014 | 29.00 | 29.89 | 29.00 | 29.60 | 1,376,911 | +0.50(+1.72%) |
Apr 29, 2014 | 28.93 | 29.14 | 28.81 | 29.10 | 391,135 | +0.32(+1.11%) |
Apr 28, 2014 | 28.64 | 29.15 | 28.55 | 28.78 | 414,304 | +0.29(+1.02%) |
Apr 25, 2014 | 28.81 | 28.87 | 28.32 | 28.49 | 166,251 | -0.46(-1.59%) |
Apr 24, 2014 | 28.85 | 29.02 | 28.53 | 28.95 | 607,274 | +0.32(+1.12%) |
Apr 23, 2014 | 29.14 | 29.14 | 28.49 | 28.63 | 632,155 | -0.41(-1.41%) |
Apr 22, 2014 | 29.35 | 29.35 | 29.00 | 29.04 | 587,990 | -0.31(-1.06%) |
Apr 21, 2014 | 29.25 | 29.39 | 29.01 | 29.35 | 146,639 | +0.04(+0.14%) |
Apr 17, 2014 | 29.31 | 29.31 | 29.31 | 0 | -0.08(-0.27%) | |
Apr 16, 2014 | 28.73 | 29.39 | 28.72 | 29.39 | 441,789 | +0.82(+2.87%) |
Apr 15, 2014 | 28.71 | 29.03 | 28.25 | 28.57 | 486,046 | -0.29(-1.00%) |
Apr 14, 2014 | 29.10 | 29.66 | 28.75 | 28.86 | 579,741 | -0.19(-0.65%) |
Apr 11, 2014 | 28.77 | 29.31 | 27.90 | 29.05 | 1,772,928 | -0.40(-1.36%) |
Apr 10, 2014 | 29.95 | 29.95 | 29.15 | 29.45 | 706,200 | -0.49(-1.64%) |
Apr 09, 2014 | 29.78 | 29.98 | 29.66 | 29.94 | 471,005 | +0.31(+1.05%) |
Apr 08, 2014 | 29.66 | 30.00 | 29.50 | 29.63 | 361,564 | +0.13(+0.44%) |
Apr 07, 2014 | 30.00 | 30.00 | 29.34 | 29.50 | 583,856 | -0.58(-1.93%) |
Apr 04, 2014 | 30.20 | 30.25 | 29.87 | 30.08 | 422,159 | +0.08(+0.27%) |
Apr 03, 2014 | 31.35 | 31.41 | 29.81 | 30.00 | 1,004,945 | -1.74(-5.48%) |
Apr 02, 2014 | 31.27 | 31.77 | 31.20 | 31.74 | 549,381 | +0.40(+1.28%) |
Apr 01, 2014 | 31.40 | 31.70 | 31.18 | 31.34 | 0 | +0.04(+0.13%) |
Mar 31, 2014 | 30.99 | 31.42 | 30.81 | 31.30 | 603,947 | +0.53(+1.72%) |
Mar 28, 2014 | 29.92 | 30.96 | 29.87 | 30.77 | 488,703 | +0.91(+3.05%) |
Mar 27, 2014 | 30.45 | 30.45 | 29.60 | 29.86 | 325,492 | -0.56(-1.84%) |
Mar 26, 2014 | 30.35 | 30.79 | 30.12 | 30.42 | 611,153 | +0.21(+0.70%) |
Mar 25, 2014 | 29.64 | 30.50 | 29.45 | 30.21 | 566,259 | +0.61(+2.06%) |
Mar 24, 2014 | 30.20 | 30.25 | 29.59 | 29.60 | 670,283 | -0.30(-1.00%) |
Mar 21, 2014 | 30.10 | 30.10 | 29.90 | 29.90 | 551,589 | -0.06(-0.20%) |
Mar 20, 2014 | 30.60 | 30.72 | 29.93 | 29.96 | 628,314 | -0.79(-2.57%) |
Mar 19, 2014 | 30.75 | 30.96 | 30.51 | 30.75 | 346,780 | +0.06(+0.20%) |
Mar 18, 2014 | 30.53 | 30.76 | 30.46 | 30.69 | 254,754 | +0.18(+0.59%) |
Mar 17, 2014 | 29.88 | 30.63 | 29.87 | 30.51 | 363,651 | +0.70(+2.35%) |
Mar 14, 2014 | 29.72 | 30.23 | 29.63 | 29.81 | 419,721 | -0.08(-0.27%) |
Mar 13, 2014 | 30.82 | 30.94 | 29.58 | 29.89 | 620,822 | -0.80(-2.61%) |
Mar 12, 2014 | 30.15 | 30.79 | 29.96 | 30.69 | 651,391 | +0.42(+1.39%) |
Mar 11, 2014 | 30.25 | 30.75 | 30.13 | 30.27 | 660,481 | +0.04(+0.13%) |
Mar 10, 2014 | 30.11 | 30.28 | 29.91 | 30.23 | 517,858 | +0.02(+0.07%) |
Mar 07, 2014 | 30.34 | 30.37 | 29.89 | 30.21 | 588,525 | +0.01(+0.03%) |
Mar 06, 2014 | 30.30 | 30.68 | 30.18 | 30.20 | 491,622 | -0.11(-0.36%) |
Mar 05, 2014 | 30.83 | 30.90 | 30.00 | 30.31 | 620,419 | -0.69(-2.23%) |
Mar 04, 2014 | 30.70 | 31.10 | 30.69 | 31.00 | 446,656 | +0.15(+0.49%) |