Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 31.17 | 31.32 | 31.06 | 31.12 | 22,536 | -0.11(-0.35%) |
May 29, 2014 | 31.28 | 31.34 | 31.09 | 31.23 | 24,435 | +0.03(+0.11%) |
May 28, 2014 | 31.34 | 31.35 | 31.12 | 31.20 | 38,027 | -0.18(-0.57%) |
May 27, 2014 | 31.09 | 31.55 | 31.08 | 31.38 | 87,282 | +0.41(+1.34%) |
May 23, 2014 | 30.90 | 30.96 | 30.96 | 30.96 | 72,066 | +0.02(+0.05%) |
May 22, 2014 | 30.59 | 30.95 | 30.53 | 30.95 | 30,697 | +0.33(+1.08%) |
May 21, 2014 | 30.17 | 30.64 | 30.17 | 30.62 | 97,273 | +0.49(+1.63%) |
May 20, 2014 | 30.62 | 30.62 | 29.96 | 30.12 | 165,617 | -0.48(-1.58%) |
May 19, 2014 | 30.16 | 30.63 | 30.12 | 30.61 | 43,457 | +0.31(+1.03%) |
May 16, 2014 | 30.24 | 30.31 | 30.01 | 30.29 | 67,599 | -0.02(-0.06%) |
May 15, 2014 | 30.85 | 30.85 | 30.08 | 30.31 | 70,417 | -0.70(-2.27%) |
May 14, 2014 | 31.42 | 31.42 | 31.01 | 31.01 | 42,963 | -0.46(-1.45%) |
May 13, 2014 | 31.67 | 31.84 | 31.45 | 31.47 | 53,841 | -0.22(-0.69%) |
May 12, 2014 | 31.11 | 31.74 | 31.09 | 31.69 | 49,672 | +0.75(+2.43%) |
May 09, 2014 | 30.86 | 30.97 | 30.68 | 30.94 | 105,225 | +0.03(+0.08%) |
May 08, 2014 | 31.25 | 31.47 | 30.91 | 30.91 | 90,445 | -0.41(-1.32%) |
May 07, 2014 | 30.99 | 31.33 | 30.58 | 31.33 | 123,622 | +0.36(+1.15%) |
May 06, 2014 | 31.57 | 31.57 | 30.97 | 30.97 | 48,247 | -0.70(-2.22%) |
May 05, 2014 | 31.46 | 31.67 | 31.20 | 31.67 | 67,034 | -0.07(-0.21%) |
May 02, 2014 | 31.82 | 32.07 | 31.71 | 31.74 | 39,885 | +0.04(+0.13%) |
May 01, 2014 | 31.67 | 31.79 | 31.39 | 31.70 | 237,436 | +0.03(+0.08%) |
Apr 30, 2014 | 31.34 | 31.72 | 31.24 | 31.67 | 30,494 | +0.28(+0.89%) |
Apr 29, 2014 | 31.43 | 31.50 | 31.36 | 31.39 | 28,034 | +0.21(+0.68%) |
Apr 28, 2014 | 31.61 | 31.73 | 30.78 | 31.18 | 112,134 | -0.33(-1.05%) |
Apr 25, 2014 | 31.61 | 31.76 | 31.39 | 31.51 | 70,096 | -0.32(-1.01%) |
Apr 24, 2014 | 32.09 | 32.09 | 31.34 | 31.83 | 26,958 | -0.03(-0.11%) |
Apr 23, 2014 | 31.95 | 32.00 | 31.72 | 31.87 | 132,822 | -0.09(-0.29%) |
Apr 22, 2014 | 31.38 | 32.06 | 31.34 | 31.96 | 74,335 | +0.61(+1.94%) |
Apr 21, 2014 | 31.32 | 31.42 | 30.98 | 31.35 | 44,806 | +0.08(+0.24%) |
Apr 17, 2014 | 31.06 | 31.28 | 31.28 | 31.28 | 70,294 | +0.35(+1.12%) |
Apr 16, 2014 | 30.47 | 30.95 | 30.46 | 30.93 | 99,928 | +0.74(+2.44%) |
Apr 15, 2014 | 30.04 | 30.37 | 29.66 | 30.19 | 415,793 | +0.22(+0.73%) |
Apr 14, 2014 | 29.88 | 30.18 | 29.63 | 29.97 | 410,284 | +0.22(+0.74%) |
Apr 11, 2014 | 30.07 | 30.17 | 29.74 | 29.75 | 249,408 | -0.58(-1.90%) |
Apr 10, 2014 | 31.14 | 31.14 | 30.29 | 30.33 | 84,421 | -0.83(-2.66%) |
Apr 09, 2014 | 30.84 | 31.17 | 30.84 | 31.16 | 74,693 | +0.41(+1.35%) |
Apr 08, 2014 | 30.62 | 30.87 | 30.40 | 30.74 | 326,137 | +0.14(+0.44%) |
Apr 07, 2014 | 31.25 | 31.42 | 30.45 | 30.61 | 359,218 | -0.79(-2.51%) |
Apr 04, 2014 | 32.62 | 32.63 | 31.23 | 31.39 | 179,722 | -1.12(-3.44%) |
Apr 03, 2014 | 33.10 | 33.17 | 32.38 | 32.51 | 86,389 | -0.56(-1.69%) |
Apr 02, 2014 | 32.88 | 33.08 | 32.76 | 33.07 | 43,923 | +0.29(+0.88%) |
Apr 01, 2014 | 32.85 | 32.85 | 32.49 | 32.78 | 65,086 | +0.11(+0.34%) |
Mar 31, 2014 | 32.27 | 32.71 | 32.27 | 32.67 | 406,455 | +0.60(+1.87%) |
Mar 28, 2014 | 32.18 | 32.50 | 31.97 | 32.07 | 129,752 | -0.06(-0.18%) |
Mar 27, 2014 | 32.47 | 32.59 | 31.98 | 32.13 | 86,518 | -0.39(-1.20%) |
Mar 26, 2014 | 33.27 | 33.39 | 32.52 | 32.52 | 67,019 | -0.58(-1.76%) |
Mar 25, 2014 | 33.45 | 33.57 | 32.89 | 33.10 | 248,802 | -0.26(-0.77%) |
Mar 24, 2014 | 33.54 | 33.55 | 33.17 | 33.36 | 132,740 | -0.06(-0.18%) |
Mar 21, 2014 | 33.86 | 33.93 | 33.40 | 33.42 | 71,341 | -0.25(-0.75%) |
Mar 20, 2014 | 33.02 | 33.75 | 33.02 | 33.67 | 138,247 | +0.58(+1.76%) |
Mar 19, 2014 | 33.15 | 33.17 | 32.75 | 33.09 | 151,989 | -0.03(-0.08%) |
Mar 18, 2014 | 33.18 | 33.26 | 33.02 | 33.12 | 182,955 | +0.01(+0.03%) |
Mar 17, 2014 | 32.75 | 33.27 | 32.75 | 33.11 | 54,880 | +0.50(+1.53%) |
Mar 14, 2014 | 32.58 | 32.90 | 32.47 | 32.61 | 193,794 | -0.05(-0.16%) |
Mar 13, 2014 | 33.26 | 33.27 | 32.60 | 32.66 | 81,639 | -0.46(-1.38%) |
Mar 12, 2014 | 32.82 | 33.12 | 32.63 | 33.12 | 59,927 | +0.10(+0.31%) |
Mar 11, 2014 | 33.43 | 33.56 | 32.96 | 33.02 | 52,186 | -0.44(-1.31%) |
Mar 10, 2014 | 33.40 | 33.51 | 33.23 | 33.45 | 58,795 | -0.05(-0.15%) |
Mar 07, 2014 | 33.55 | 33.67 | 33.38 | 33.51 | 107,072 | +0.14(+0.43%) |
Mar 06, 2014 | 33.38 | 33.59 | 33.35 | 33.36 | 110,248 | +0.13(+0.38%) |
Mar 05, 2014 | 33.07 | 33.26 | 33.00 | 33.23 | 112,211 | +0.13(+0.41%) |
Mar 04, 2014 | 32.48 | 33.18 | 32.48 | 33.10 | 310,418 | +1.04(+3.24%) |