Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 31.16 | 31.31 | 31.06 | 31.12 | 22,539 | -0.11(-0.35%) |
May 29, 2014 | 31.28 | 31.33 | 31.09 | 31.23 | 24,438 | +0.03(+0.11%) |
May 28, 2014 | 31.33 | 31.35 | 31.12 | 31.20 | 38,032 | -0.18(-0.57%) |
May 27, 2014 | 31.09 | 31.55 | 31.08 | 31.37 | 87,295 | +0.41(+1.34%) |
May 23, 2014 | 30.89 | 30.96 | 30.96 | 30.96 | 72,076 | +0.02(+0.05%) |
May 22, 2014 | 30.59 | 30.95 | 30.53 | 30.94 | 30,702 | +0.33(+1.08%) |
May 21, 2014 | 30.16 | 30.64 | 30.16 | 30.61 | 97,287 | +0.49(+1.63%) |
May 20, 2014 | 30.61 | 30.61 | 29.95 | 30.12 | 165,641 | -0.48(-1.58%) |
May 19, 2014 | 30.15 | 30.63 | 30.11 | 30.60 | 43,463 | +0.31(+1.03%) |
May 16, 2014 | 30.24 | 30.31 | 30.00 | 30.29 | 67,609 | -0.02(-0.06%) |
May 15, 2014 | 30.85 | 30.85 | 30.08 | 30.31 | 70,427 | -0.70(-2.27%) |
May 14, 2014 | 31.42 | 31.42 | 31.00 | 31.01 | 42,969 | -0.46(-1.45%) |
May 13, 2014 | 31.66 | 31.83 | 31.45 | 31.47 | 53,849 | -0.22(-0.69%) |
May 12, 2014 | 31.10 | 31.74 | 31.09 | 31.69 | 49,679 | +0.75(+2.43%) |
May 09, 2014 | 30.86 | 30.97 | 30.67 | 30.93 | 105,240 | +0.03(+0.08%) |
May 08, 2014 | 31.25 | 31.46 | 30.91 | 30.91 | 90,458 | -0.41(-1.32%) |
May 07, 2014 | 30.98 | 31.32 | 30.58 | 31.32 | 123,639 | +0.36(+1.15%) |
May 06, 2014 | 31.57 | 31.57 | 30.97 | 30.97 | 48,254 | -0.70(-2.22%) |
May 05, 2014 | 31.46 | 31.67 | 31.20 | 31.67 | 67,044 | -0.07(-0.21%) |
May 02, 2014 | 31.81 | 32.07 | 31.70 | 31.74 | 39,891 | +0.04(+0.13%) |
May 01, 2014 | 31.67 | 31.78 | 31.38 | 31.69 | 237,470 | +0.03(+0.08%) |
Apr 30, 2014 | 31.34 | 31.71 | 31.24 | 31.67 | 30,499 | +0.28(+0.89%) |
Apr 29, 2014 | 31.42 | 31.49 | 31.36 | 31.39 | 28,039 | +0.21(+0.68%) |
Apr 28, 2014 | 31.61 | 31.73 | 30.78 | 31.18 | 112,150 | -0.33(-1.05%) |
Apr 25, 2014 | 31.60 | 31.75 | 31.39 | 31.51 | 70,107 | -0.32(-1.01%) |
Apr 24, 2014 | 32.08 | 32.08 | 31.34 | 31.83 | 26,962 | -0.03(-0.11%) |
Apr 23, 2014 | 31.95 | 31.99 | 31.71 | 31.86 | 132,842 | -0.09(-0.29%) |
Apr 22, 2014 | 31.37 | 32.05 | 31.34 | 31.96 | 74,346 | +0.61(+1.94%) |
Apr 21, 2014 | 31.31 | 31.42 | 30.98 | 31.35 | 44,812 | +0.08(+0.24%) |
Apr 17, 2014 | 31.05 | 31.27 | 31.27 | 31.27 | 70,304 | +0.35(+1.12%) |
Apr 16, 2014 | 30.47 | 30.94 | 30.46 | 30.92 | 99,943 | +0.74(+2.44%) |
Apr 15, 2014 | 30.04 | 30.37 | 29.66 | 30.19 | 415,853 | +0.22(+0.73%) |
Apr 14, 2014 | 29.88 | 30.17 | 29.63 | 29.97 | 410,343 | +0.22(+0.74%) |
Apr 11, 2014 | 30.07 | 30.16 | 29.73 | 29.75 | 249,444 | -0.58(-1.90%) |
Apr 10, 2014 | 31.14 | 31.14 | 30.29 | 30.32 | 84,433 | -0.83(-2.66%) |
Apr 09, 2014 | 30.84 | 31.17 | 30.83 | 31.15 | 74,704 | +0.41(+1.35%) |
Apr 08, 2014 | 30.62 | 30.87 | 30.39 | 30.74 | 326,185 | +0.14(+0.44%) |
Apr 07, 2014 | 31.25 | 31.42 | 30.45 | 30.60 | 359,270 | -0.79(-2.51%) |
Apr 04, 2014 | 32.62 | 32.63 | 31.23 | 31.39 | 179,748 | -1.12(-3.44%) |
Apr 03, 2014 | 33.09 | 33.17 | 32.38 | 32.51 | 86,402 | -0.56(-1.69%) |
Apr 02, 2014 | 32.88 | 33.07 | 32.75 | 33.07 | 43,930 | +0.29(+0.88%) |
Apr 01, 2014 | 32.85 | 32.85 | 32.48 | 32.78 | 65,095 | +0.11(+0.34%) |
Mar 31, 2014 | 32.26 | 32.70 | 32.26 | 32.67 | 406,514 | +0.60(+1.87%) |
Mar 28, 2014 | 32.18 | 32.50 | 31.97 | 32.07 | 129,771 | -0.06(-0.18%) |
Mar 27, 2014 | 32.46 | 32.58 | 31.97 | 32.13 | 86,531 | -0.39(-1.20%) |
Mar 26, 2014 | 33.27 | 33.38 | 32.52 | 32.52 | 67,029 | -0.58(-1.76%) |
Mar 25, 2014 | 33.45 | 33.57 | 32.88 | 33.10 | 248,838 | -0.26(-0.77%) |
Mar 24, 2014 | 33.53 | 33.54 | 33.16 | 33.36 | 132,759 | -0.06(-0.18%) |
Mar 21, 2014 | 33.85 | 33.92 | 33.39 | 33.42 | 71,351 | -0.25(-0.75%) |
Mar 20, 2014 | 33.02 | 33.74 | 33.02 | 33.67 | 138,267 | +0.58(+1.76%) |
Mar 19, 2014 | 33.15 | 33.16 | 32.75 | 33.09 | 152,011 | -0.03(-0.08%) |
Mar 18, 2014 | 33.18 | 33.26 | 33.02 | 33.11 | 182,982 | +0.01(+0.03%) |
Mar 17, 2014 | 32.75 | 33.26 | 32.75 | 33.10 | 54,888 | +0.50(+1.53%) |
Mar 14, 2014 | 32.58 | 32.89 | 32.47 | 32.61 | 193,822 | -0.05(-0.16%) |
Mar 13, 2014 | 33.26 | 33.26 | 32.59 | 32.66 | 81,650 | -0.46(-1.38%) |
Mar 12, 2014 | 32.82 | 33.11 | 32.62 | 33.11 | 59,936 | +0.10(+0.31%) |
Mar 11, 2014 | 33.42 | 33.55 | 32.96 | 33.01 | 52,193 | -0.44(-1.31%) |
Mar 10, 2014 | 33.40 | 33.51 | 33.23 | 33.45 | 58,803 | -0.05(-0.15%) |
Mar 07, 2014 | 33.54 | 33.66 | 33.37 | 33.50 | 107,088 | +0.14(+0.43%) |
Mar 06, 2014 | 33.37 | 33.58 | 33.35 | 33.36 | 110,264 | +0.13(+0.38%) |
Mar 05, 2014 | 33.06 | 33.26 | 32.99 | 33.23 | 112,227 | +0.13(+0.41%) |
Mar 04, 2014 | 32.48 | 33.17 | 32.48 | 33.09 | 310,463 | +1.04(+3.24%) |