Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 31.07 | 31.22 | 30.97 | 31.03 | 22,606 | -0.11(-0.35%) |
May 29, 2014 | 31.19 | 31.24 | 30.99 | 31.14 | 24,511 | +0.03(+0.11%) |
May 28, 2014 | 31.24 | 31.25 | 31.03 | 31.10 | 38,146 | -0.18(-0.57%) |
May 27, 2014 | 30.99 | 31.45 | 30.98 | 31.28 | 87,555 | +0.41(+1.34%) |
May 23, 2014 | 30.80 | 30.87 | 30.87 | 30.87 | 72,291 | +0.02(+0.05%) |
May 22, 2014 | 30.50 | 30.86 | 30.44 | 30.85 | 30,793 | +0.33(+1.08%) |
May 21, 2014 | 30.07 | 30.55 | 30.07 | 30.52 | 97,576 | +0.49(+1.63%) |
May 20, 2014 | 30.52 | 30.52 | 29.86 | 30.03 | 166,134 | -0.48(-1.58%) |
May 19, 2014 | 30.06 | 30.54 | 30.02 | 30.51 | 43,592 | +0.31(+1.03%) |
May 16, 2014 | 30.15 | 30.22 | 29.91 | 30.20 | 67,810 | -0.02(-0.06%) |
May 15, 2014 | 30.76 | 30.76 | 29.99 | 30.22 | 70,636 | -0.70(-2.27%) |
May 14, 2014 | 31.32 | 31.32 | 30.91 | 30.92 | 43,097 | -0.46(-1.45%) |
May 13, 2014 | 31.57 | 31.74 | 31.36 | 31.37 | 54,009 | -0.22(-0.69%) |
May 12, 2014 | 31.01 | 31.64 | 30.99 | 31.59 | 49,827 | +0.75(+2.44%) |
May 09, 2014 | 30.77 | 30.88 | 30.58 | 30.84 | 105,553 | +0.03(+0.08%) |
May 08, 2014 | 31.15 | 31.37 | 30.82 | 30.82 | 90,727 | -0.41(-1.32%) |
May 07, 2014 | 30.89 | 31.23 | 30.49 | 31.23 | 124,007 | +0.35(+1.15%) |
May 06, 2014 | 31.47 | 31.47 | 30.88 | 30.88 | 48,398 | -0.70(-2.22%) |
May 05, 2014 | 31.36 | 31.58 | 31.10 | 31.58 | 67,243 | -0.07(-0.21%) |
May 02, 2014 | 31.72 | 31.97 | 31.61 | 31.64 | 40,010 | +0.04(+0.13%) |
May 01, 2014 | 31.58 | 31.69 | 31.29 | 31.60 | 238,176 | +0.03(+0.08%) |
Apr 30, 2014 | 31.25 | 31.62 | 31.14 | 31.58 | 30,589 | +0.28(+0.89%) |
Apr 29, 2014 | 31.33 | 31.40 | 31.26 | 31.30 | 28,122 | +0.21(+0.68%) |
Apr 28, 2014 | 31.52 | 31.63 | 30.69 | 31.09 | 112,483 | -0.33(-1.05%) |
Apr 25, 2014 | 31.51 | 31.66 | 31.30 | 31.41 | 70,315 | -0.32(-1.01%) |
Apr 24, 2014 | 31.99 | 31.99 | 31.25 | 31.74 | 27,042 | -0.03(-0.11%) |
Apr 23, 2014 | 31.85 | 31.90 | 31.62 | 31.77 | 133,237 | -0.09(-0.29%) |
Apr 22, 2014 | 31.28 | 31.96 | 31.25 | 31.86 | 74,567 | +0.61(+1.94%) |
Apr 21, 2014 | 31.22 | 31.32 | 30.88 | 31.25 | 44,946 | +0.08(+0.24%) |
Apr 17, 2014 | 30.96 | 31.18 | 31.18 | 31.18 | 70,513 | +0.35(+1.12%) |
Apr 16, 2014 | 30.38 | 30.85 | 30.37 | 30.83 | 100,240 | +0.73(+2.44%) |
Apr 15, 2014 | 29.95 | 30.28 | 29.57 | 30.10 | 417,090 | +0.22(+0.73%) |
Apr 14, 2014 | 29.79 | 30.08 | 29.54 | 29.88 | 411,564 | +0.22(+0.74%) |
Apr 11, 2014 | 29.98 | 30.08 | 29.64 | 29.66 | 250,186 | -0.57(-1.90%) |
Apr 10, 2014 | 31.04 | 31.04 | 30.20 | 30.23 | 84,684 | -0.83(-2.66%) |
Apr 09, 2014 | 30.75 | 31.08 | 30.74 | 31.06 | 74,926 | +0.41(+1.35%) |
Apr 08, 2014 | 30.53 | 30.78 | 30.30 | 30.65 | 327,155 | +0.14(+0.44%) |
Apr 07, 2014 | 31.15 | 31.32 | 30.36 | 30.51 | 360,339 | -0.78(-2.51%) |
Apr 04, 2014 | 32.52 | 32.53 | 31.14 | 31.30 | 180,283 | -1.11(-3.44%) |
Apr 03, 2014 | 32.99 | 33.07 | 32.28 | 32.41 | 86,659 | -0.56(-1.69%) |
Apr 02, 2014 | 32.78 | 32.98 | 32.66 | 32.97 | 44,060 | +0.29(+0.88%) |
Apr 01, 2014 | 32.75 | 32.75 | 32.39 | 32.68 | 65,289 | +0.11(+0.34%) |
Mar 31, 2014 | 32.17 | 32.61 | 32.17 | 32.57 | 407,723 | +0.60(+1.87%) |
Mar 28, 2014 | 32.08 | 32.40 | 31.87 | 31.97 | 130,157 | -0.06(-0.18%) |
Mar 27, 2014 | 32.37 | 32.49 | 31.88 | 32.03 | 86,788 | -0.39(-1.20%) |
Mar 26, 2014 | 33.17 | 33.28 | 32.42 | 32.42 | 67,228 | -0.58(-1.76%) |
Mar 25, 2014 | 33.35 | 33.47 | 32.78 | 33.00 | 249,578 | -0.26(-0.77%) |
Mar 24, 2014 | 33.43 | 33.44 | 33.06 | 33.26 | 133,153 | -0.06(-0.18%) |
Mar 21, 2014 | 33.75 | 33.82 | 33.29 | 33.32 | 71,563 | -0.25(-0.75%) |
Mar 20, 2014 | 32.92 | 33.65 | 32.92 | 33.57 | 138,678 | +0.58(+1.76%) |
Mar 19, 2014 | 33.05 | 33.06 | 32.65 | 32.99 | 152,462 | -0.03(-0.08%) |
Mar 18, 2014 | 33.08 | 33.16 | 32.92 | 33.01 | 183,525 | +0.01(+0.03%) |
Mar 17, 2014 | 32.65 | 33.17 | 32.65 | 33.01 | 55,051 | +0.50(+1.53%) |
Mar 14, 2014 | 32.48 | 32.80 | 32.37 | 32.51 | 194,398 | -0.05(-0.16%) |
Mar 13, 2014 | 33.16 | 33.17 | 32.50 | 32.56 | 81,893 | -0.45(-1.38%) |
Mar 12, 2014 | 32.72 | 33.01 | 32.53 | 33.01 | 60,114 | +0.10(+0.31%) |
Mar 11, 2014 | 33.33 | 33.45 | 32.86 | 32.91 | 52,348 | -0.44(-1.31%) |
Mar 10, 2014 | 33.30 | 33.41 | 33.13 | 33.35 | 58,978 | -0.05(-0.15%) |
Mar 07, 2014 | 33.44 | 33.56 | 33.27 | 33.40 | 107,405 | +0.14(+0.43%) |
Mar 06, 2014 | 33.27 | 33.48 | 33.25 | 33.26 | 110,591 | +0.13(+0.38%) |
Mar 05, 2014 | 32.96 | 33.16 | 32.90 | 33.13 | 112,560 | +0.13(+0.41%) |
Mar 04, 2014 | 32.38 | 33.07 | 32.38 | 33.00 | 311,385 | +1.04(+3.24%) |