Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 28.20 | 28.40 | 27.56 | 28.40 | 799,052 | +0.15(+0.52%) |
May 29, 2014 | 27.90 | 28.59 | 27.85 | 28.25 | 743,168 | +0.25(+0.88%) |
May 28, 2014 | 28.00 | 28.20 | 27.80 | 28.00 | 1,699,644 | -0.05(-0.18%) |
May 27, 2014 | 28.89 | 28.89 | 28.05 | 28.05 | 1,328,480 | -1.19(-4.05%) |
May 23, 2014 | 29.43 | 29.24 | 29.24 | 29.24 | 593,377 | -0.12(-0.42%) |
May 22, 2014 | 29.33 | 29.43 | 29.11 | 29.36 | 228,070 | +0.32(+1.11%) |
May 21, 2014 | 28.79 | 29.14 | 28.45 | 29.04 | 657,779 | +0.10(+0.34%) |
May 20, 2014 | 28.59 | 29.14 | 28.54 | 28.94 | 377,758 | +0.20(+0.69%) |
May 19, 2014 | 28.94 | 29.19 | 28.52 | 28.74 | 425,123 | +0.05(+0.17%) |
May 16, 2014 | 29.24 | 29.24 | 28.59 | 28.69 | 497,641 | -0.64(-2.19%) |
May 15, 2014 | 29.53 | 29.73 | 28.99 | 29.33 | 453,288 | -0.44(-1.49%) |
May 14, 2014 | 29.38 | 29.98 | 29.24 | 29.78 | 476,970 | +0.79(+2.73%) |
May 13, 2014 | 29.53 | 29.75 | 28.94 | 28.99 | 498,855 | -0.49(-1.68%) |
May 12, 2014 | 29.98 | 30.22 | 29.43 | 29.48 | 361,772 | +0.00(+0.00%) |
May 09, 2014 | 29.63 | 29.98 | 29.24 | 29.48 | 367,481 | -0.15(-0.50%) |
May 08, 2014 | 29.53 | 29.80 | 29.36 | 29.63 | 351,291 | +0.15(+0.50%) |
May 07, 2014 | 30.47 | 30.62 | 29.29 | 29.48 | 651,694 | -1.23(-4.02%) |
May 06, 2014 | 30.96 | 31.01 | 30.47 | 30.72 | 307,465 | -0.10(-0.32%) |
May 05, 2014 | 31.21 | 31.26 | 30.62 | 30.82 | 484,974 | +0.25(+0.81%) |
May 02, 2014 | 29.73 | 30.82 | 29.43 | 30.57 | 682,004 | +1.04(+3.51%) |
May 01, 2014 | 29.78 | 29.88 | 29.33 | 29.53 | 604,427 | -0.59(-1.97%) |
Apr 30, 2014 | 29.98 | 30.57 | 29.43 | 30.12 | 623,853 | -0.15(-0.49%) |
Apr 29, 2014 | 29.24 | 30.37 | 29.24 | 30.27 | 637,143 | +0.94(+3.20%) |
Apr 28, 2014 | 29.33 | 29.58 | 29.06 | 29.33 | 637,252 | +0.00(+0.00%) |
Apr 25, 2014 | 29.04 | 29.33 | 28.84 | 29.33 | 447,774 | +0.64(+2.24%) |
Apr 24, 2014 | 28.84 | 29.68 | 28.59 | 28.69 | 667,479 | -0.69(-2.35%) |
Apr 23, 2014 | 29.29 | 29.73 | 28.59 | 29.38 | 725,127 | +0.15(+0.51%) |
Apr 22, 2014 | 28.10 | 29.33 | 27.90 | 29.24 | 1,248,109 | +1.09(+3.86%) |
Apr 21, 2014 | 28.40 | 28.50 | 27.51 | 28.15 | 1,019,499 | -0.44(-1.55%) |
Apr 17, 2014 | 28.30 | 28.59 | 28.59 | 28.59 | 691,544 | +0.20(+0.70%) |
Apr 16, 2014 | 28.64 | 28.84 | 28.15 | 28.40 | 853,195 | -0.25(-0.86%) |
Apr 15, 2014 | 28.79 | 28.99 | 28.10 | 28.64 | 913,459 | -1.23(-4.13%) |
Apr 14, 2014 | 29.53 | 30.32 | 29.26 | 29.88 | 954,197 | +0.74(+2.54%) |
Apr 11, 2014 | 28.99 | 29.63 | 28.80 | 29.14 | 1,104,529 | +0.15(+0.51%) |
Apr 10, 2014 | 29.88 | 30.17 | 28.94 | 28.99 | 876,050 | -0.64(-2.17%) |
Apr 09, 2014 | 29.43 | 29.88 | 28.99 | 29.63 | 1,094,826 | -0.15(-0.50%) |
Apr 08, 2014 | 29.83 | 29.88 | 29.19 | 29.78 | 770,626 | +0.59(+2.03%) |
Apr 07, 2014 | 29.33 | 29.98 | 29.04 | 29.19 | 854,168 | -0.25(-0.84%) |
Apr 04, 2014 | 29.53 | 30.35 | 29.38 | 29.43 | 1,299,359 | +0.89(+3.11%) |
Apr 03, 2014 | 28.45 | 28.74 | 28.15 | 28.54 | 700,681 | -0.10(-0.34%) |
Apr 02, 2014 | 28.69 | 29.14 | 28.59 | 28.64 | 1,060,422 | +0.79(+2.84%) |
Apr 01, 2014 | 27.80 | 28.25 | 27.70 | 27.85 | 843,529 | +0.30(+1.08%) |
Mar 31, 2014 | 28.74 | 28.74 | 27.51 | 27.56 | 1,482,755 | -1.14(-3.96%) |
Mar 28, 2014 | 28.40 | 29.04 | 27.85 | 28.69 | 1,034,193 | +0.25(+0.87%) |
Mar 27, 2014 | 28.45 | 29.24 | 27.75 | 28.45 | 1,428,829 | -0.10(-0.35%) |
Mar 26, 2014 | 29.63 | 29.83 | 28.40 | 28.54 | 1,190,133 | -0.94(-3.18%) |
Mar 25, 2014 | 29.93 | 30.08 | 29.38 | 29.48 | 971,023 | -0.10(-0.33%) |
Mar 24, 2014 | 30.52 | 30.82 | 29.53 | 29.58 | 1,368,451 | -1.38(-4.47%) |
Mar 21, 2014 | 31.71 | 31.90 | 30.57 | 30.96 | 2,995,656 | -0.40(-1.26%) |
Mar 20, 2014 | 31.16 | 31.80 | 30.92 | 31.36 | 804,105 | +0.00(+0.00%) |
Mar 19, 2014 | 33.38 | 33.53 | 31.16 | 31.36 | 1,475,220 | -2.32(-6.89%) |
Mar 18, 2014 | 33.33 | 34.22 | 33.33 | 33.68 | 774,039 | -0.35(-1.02%) |
Mar 17, 2014 | 36.20 | 36.25 | 33.93 | 34.03 | 1,407,129 | -2.07(-5.75%) |
Mar 14, 2014 | 36.69 | 36.99 | 35.63 | 36.10 | 1,004,382 | -0.15(-0.41%) |
Mar 13, 2014 | 35.11 | 36.35 | 34.92 | 36.25 | 1,123,705 | +0.94(+2.66%) |
Mar 12, 2014 | 34.42 | 35.31 | 34.27 | 35.31 | 881,373 | +1.23(+3.62%) |
Mar 11, 2014 | 34.32 | 34.57 | 33.73 | 34.08 | 831,527 | +0.10(+0.29%) |
Mar 10, 2014 | 33.83 | 34.57 | 33.58 | 33.98 | 741,410 | +0.15(+0.44%) |
Mar 07, 2014 | 34.03 | 34.37 | 33.73 | 33.83 | 821,927 | -0.79(-2.28%) |
Mar 06, 2014 | 34.67 | 34.87 | 34.27 | 34.62 | 730,240 | +0.15(+0.43%) |
Mar 05, 2014 | 33.83 | 34.52 | 33.48 | 34.47 | 747,527 | +0.84(+2.50%) |
Mar 04, 2014 | 33.48 | 34.00 | 33.19 | 33.63 | 657,494 | -0.25(-0.73%) |