Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 30.10 | 30.23 | 29.67 | 29.75 | 522,949 | -0.26(-0.87%) |
May 29, 2014 | 30.54 | 30.62 | 29.53 | 30.01 | 345,959 | -0.58(-1.90%) |
May 28, 2014 | 30.48 | 31.03 | 30.39 | 30.59 | 204,675 | +0.09(+0.30%) |
May 27, 2014 | 29.49 | 30.54 | 29.45 | 30.50 | 155,162 | +1.21(+4.13%) |
May 23, 2014 | 29.30 | 29.29 | 29.29 | 29.29 | 238,800 | -0.12(-0.41%) |
May 22, 2014 | 29.56 | 29.71 | 29.15 | 29.41 | 123,377 | +0.05(+0.17%) |
May 21, 2014 | 30.99 | 31.77 | 29.28 | 29.36 | 834,717 | -2.30(-7.26%) |
May 20, 2014 | 32.60 | 32.74 | 31.61 | 31.66 | 448,966 | -1.04(-3.18%) |
May 19, 2014 | 32.11 | 32.78 | 31.95 | 32.70 | 179,519 | +0.77(+2.41%) |
May 16, 2014 | 31.41 | 31.93 | 31.27 | 31.93 | 149,545 | +0.44(+1.40%) |
May 15, 2014 | 32.03 | 32.03 | 31.12 | 31.49 | 213,982 | -0.75(-2.33%) |
May 14, 2014 | 32.65 | 32.65 | 32.01 | 32.24 | 254,302 | -0.54(-1.65%) |
May 13, 2014 | 32.84 | 33.06 | 32.65 | 32.78 | 228,760 | -0.03(-0.09%) |
May 12, 2014 | 32.10 | 32.92 | 32.10 | 32.81 | 136,805 | +0.80(+2.50%) |
May 09, 2014 | 31.35 | 32.07 | 31.34 | 32.01 | 185,037 | +0.49(+1.55%) |
May 08, 2014 | 31.53 | 31.96 | 31.23 | 31.52 | 267,931 | -0.01(-0.03%) |
May 07, 2014 | 31.38 | 31.58 | 31.11 | 31.53 | 157,696 | +0.24(+0.77%) |
May 06, 2014 | 31.52 | 31.80 | 31.16 | 31.29 | 178,827 | -0.40(-1.26%) |
May 05, 2014 | 31.72 | 31.80 | 31.38 | 31.69 | 200,145 | -0.26(-0.81%) |
May 02, 2014 | 31.73 | 32.80 | 31.73 | 31.95 | 227,045 | +0.24(+0.76%) |
May 01, 2014 | 31.39 | 31.95 | 31.19 | 31.71 | 165,087 | +0.31(+0.99%) |
Apr 30, 2014 | 30.71 | 31.43 | 30.17 | 31.40 | 175,596 | +0.64(+2.08%) |
Apr 29, 2014 | 31.34 | 31.35 | 30.63 | 30.76 | 224,779 | -0.46(-1.47%) |
Apr 28, 2014 | 31.41 | 31.89 | 30.76 | 31.22 | 236,125 | +0.01(+0.03%) |
Apr 25, 2014 | 32.68 | 32.68 | 31.17 | 31.21 | 258,361 | -1.57(-4.79%) |
Apr 24, 2014 | 33.16 | 33.16 | 32.07 | 32.78 | 167,869 | -0.15(-0.46%) |
Apr 23, 2014 | 33.60 | 34.00 | 32.92 | 32.93 | 287,014 | -0.59(-1.76%) |
Apr 22, 2014 | 33.42 | 33.95 | 32.98 | 33.52 | 188,539 | +0.23(+0.69%) |
Apr 21, 2014 | 32.59 | 33.32 | 32.12 | 33.29 | 266,040 | +0.70(+2.15%) |
Apr 17, 2014 | 31.33 | 32.59 | 32.59 | 32.59 | 279,700 | +1.12(+3.56%) |
Apr 16, 2014 | 31.29 | 31.60 | 30.94 | 31.47 | 157,888 | +0.40(+1.29%) |
Apr 15, 2014 | 31.29 | 31.45 | 30.38 | 31.07 | 164,292 | -0.05(-0.16%) |
Apr 14, 2014 | 31.41 | 31.56 | 30.84 | 31.12 | 159,785 | +0.00(+0.00%) |
Apr 11, 2014 | 31.13 | 31.59 | 30.90 | 31.12 | 242,383 | -0.33(-1.05%) |
Apr 10, 2014 | 31.39 | 31.94 | 31.06 | 31.45 | 271,961 | +0.09(+0.29%) |
Apr 09, 2014 | 30.82 | 31.40 | 30.61 | 31.36 | 140,342 | +0.71(+2.32%) |
Apr 08, 2014 | 30.11 | 30.99 | 30.11 | 30.65 | 210,456 | +0.54(+1.79%) |
Apr 07, 2014 | 30.44 | 30.49 | 29.73 | 30.11 | 251,559 | -0.42(-1.38%) |
Apr 04, 2014 | 31.50 | 31.54 | 30.39 | 30.53 | 148,588 | -0.77(-2.46%) |
Apr 03, 2014 | 31.51 | 31.51 | 31.06 | 31.30 | 123,564 | -0.21(-0.67%) |
Apr 02, 2014 | 31.64 | 31.75 | 31.32 | 31.51 | 208,121 | +0.05(+0.16%) |
Apr 01, 2014 | 31.64 | 31.89 | 31.40 | 31.46 | 148,588 | -0.15(-0.47%) |
Mar 31, 2014 | 31.06 | 31.69 | 30.74 | 31.61 | 163,902 | +0.75(+2.43%) |
Mar 28, 2014 | 31.12 | 31.63 | 30.68 | 30.86 | 149,859 | -0.14(-0.45%) |
Mar 27, 2014 | 30.68 | 31.07 | 30.24 | 31.00 | 152,618 | +0.37(+1.21%) |
Mar 26, 2014 | 31.72 | 31.72 | 30.62 | 30.63 | 170,820 | -0.91(-2.89%) |
Mar 25, 2014 | 31.90 | 32.27 | 31.40 | 31.54 | 314,648 | -0.15(-0.47%) |
Mar 24, 2014 | 32.05 | 32.06 | 31.44 | 31.69 | 159,988 | -0.24(-0.75%) |
Mar 21, 2014 | 31.98 | 32.14 | 31.77 | 31.93 | 260,200 | +0.15(+0.47%) |
Mar 20, 2014 | 31.85 | 32.07 | 31.67 | 31.78 | 122,833 | -0.06(-0.19%) |
Mar 19, 2014 | 32.24 | 32.36 | 31.50 | 31.84 | 290,044 | -0.40(-1.24%) |
Mar 18, 2014 | 31.97 | 32.25 | 31.81 | 32.24 | 292,520 | +0.36(+1.13%) |
Mar 17, 2014 | 31.60 | 32.60 | 31.47 | 31.88 | 251,235 | +0.69(+2.21%) |
Mar 14, 2014 | 31.32 | 31.76 | 30.96 | 31.19 | 179,257 | -0.18(-0.57%) |
Mar 13, 2014 | 32.09 | 32.09 | 31.05 | 31.37 | 150,579 | -0.54(-1.69%) |
Mar 12, 2014 | 31.50 | 31.92 | 31.05 | 31.91 | 171,622 | +0.20(+0.63%) |
Mar 11, 2014 | 32.49 | 32.81 | 31.49 | 31.71 | 455,149 | -0.84(-2.58%) |
Mar 10, 2014 | 32.19 | 32.63 | 31.74 | 32.55 | 203,413 | +0.41(+1.28%) |
Mar 07, 2014 | 31.80 | 32.15 | 31.63 | 32.14 | 261,673 | +0.38(+1.20%) |
Mar 06, 2014 | 31.57 | 31.89 | 31.48 | 31.76 | 404,082 | +0.22(+0.70%) |
Mar 05, 2014 | 30.64 | 31.55 | 30.62 | 31.54 | 355,147 | +0.90(+2.94%) |
Mar 04, 2014 | 29.67 | 30.83 | 29.67 | 30.64 | 428,695 | +1.36(+4.64%) |