Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 30.11 | 30.18 | 29.22 | 29.56 | 35,945 | -0.68(-2.25%) |
May 29, 2014 | 30.64 | 30.77 | 30.08 | 30.24 | 30,894 | -0.43(-1.39%) |
May 28, 2014 | 30.91 | 31.13 | 30.63 | 30.67 | 20,966 | -0.39(-1.25%) |
May 27, 2014 | 30.81 | 31.30 | 30.63 | 31.06 | 31,486 | +0.49(+1.59%) |
May 23, 2014 | 30.14 | 30.57 | 30.57 | 30.57 | 38,110 | +0.66(+2.21%) |
May 22, 2014 | 29.80 | 30.09 | 29.27 | 29.91 | 11,212 | +0.28(+0.95%) |
May 21, 2014 | 29.79 | 29.99 | 29.11 | 29.63 | 32,349 | +0.08(+0.26%) |
May 20, 2014 | 30.19 | 30.67 | 29.23 | 29.55 | 60,556 | -0.82(-2.69%) |
May 19, 2014 | 29.80 | 30.56 | 29.75 | 30.37 | 63,285 | +0.36(+1.20%) |
May 16, 2014 | 29.60 | 30.04 | 29.18 | 30.01 | 33,042 | +0.44(+1.48%) |
May 15, 2014 | 29.63 | 30.37 | 29.40 | 29.57 | 54,516 | -0.14(-0.46%) |
May 14, 2014 | 30.50 | 30.59 | 29.71 | 29.71 | 92,647 | -0.75(-2.45%) |
May 13, 2014 | 32.08 | 32.08 | 30.34 | 30.46 | 27,318 | -1.71(-5.31%) |
May 12, 2014 | 30.99 | 32.48 | 30.59 | 32.17 | 37,769 | +1.47(+4.78%) |
May 09, 2014 | 30.32 | 30.94 | 30.11 | 30.70 | 68,222 | +0.18(+0.60%) |
May 08, 2014 | 30.07 | 30.70 | 29.64 | 30.51 | 66,423 | +0.49(+1.62%) |
May 07, 2014 | 29.83 | 30.75 | 29.83 | 30.03 | 67,051 | +0.32(+1.08%) |
May 06, 2014 | 30.07 | 30.68 | 29.63 | 29.71 | 102,382 | -0.36(-1.19%) |
May 05, 2014 | 30.37 | 30.50 | 29.89 | 30.07 | 24,828 | -0.56(-1.84%) |
May 02, 2014 | 30.26 | 30.75 | 30.26 | 30.63 | 41,640 | +0.53(+1.77%) |
May 01, 2014 | 30.10 | 30.43 | 29.71 | 30.10 | 58,206 | -0.01(-0.03%) |
Apr 30, 2014 | 30.12 | 30.37 | 29.63 | 30.11 | 47,977 | +0.04(+0.13%) |
Apr 29, 2014 | 29.93 | 30.44 | 29.85 | 30.07 | 50,911 | +0.43(+1.44%) |
Apr 28, 2014 | 29.83 | 30.22 | 29.61 | 29.64 | 59,737 | -0.18(-0.62%) |
Apr 25, 2014 | 30.17 | 30.79 | 29.77 | 29.83 | 84,321 | -0.40(-1.32%) |
Apr 24, 2014 | 30.91 | 31.46 | 30.19 | 30.22 | 82,997 | -0.31(-1.02%) |
Apr 23, 2014 | 30.92 | 30.92 | 30.48 | 30.53 | 38,303 | -0.29(-0.94%) |
Apr 22, 2014 | 30.34 | 31.16 | 30.34 | 30.83 | 43,235 | +0.56(+1.86%) |
Apr 21, 2014 | 30.67 | 30.67 | 29.61 | 30.26 | 82,937 | -0.25(-0.83%) |
Apr 17, 2014 | 30.66 | 30.51 | 30.51 | 30.51 | 34,093 | -0.24(-0.79%) |
Apr 16, 2014 | 30.68 | 31.17 | 30.52 | 30.76 | 24,613 | +0.37(+1.21%) |
Apr 15, 2014 | 30.82 | 30.92 | 29.83 | 30.39 | 43,208 | -0.38(-1.23%) |
Apr 14, 2014 | 31.14 | 31.83 | 30.59 | 30.77 | 43,128 | +0.01(+0.03%) |
Apr 11, 2014 | 30.99 | 31.40 | 30.58 | 30.76 | 39,286 | -0.59(-1.89%) |
Apr 10, 2014 | 32.55 | 32.55 | 31.21 | 31.35 | 40,369 | -1.14(-3.50%) |
Apr 09, 2014 | 32.70 | 32.88 | 31.98 | 32.49 | 29,777 | +0.05(+0.15%) |
Apr 08, 2014 | 32.45 | 32.89 | 31.94 | 32.44 | 21,530 | +0.14(+0.42%) |
Apr 07, 2014 | 32.14 | 32.61 | 31.88 | 32.30 | 28,861 | +0.16(+0.48%) |
Apr 04, 2014 | 33.35 | 33.52 | 32.01 | 32.15 | 37,836 | -0.84(-2.53%) |
Apr 03, 2014 | 33.98 | 34.20 | 32.94 | 32.98 | 21,030 | -0.95(-2.80%) |
Apr 02, 2014 | 33.64 | 33.98 | 33.58 | 33.93 | 30,223 | +0.44(+1.30%) |
Apr 01, 2014 | 32.96 | 33.64 | 32.96 | 33.50 | 23,220 | +0.65(+1.98%) |
Mar 31, 2014 | 32.39 | 33.14 | 32.13 | 32.84 | 30,272 | +0.57(+1.78%) |
Mar 28, 2014 | 32.44 | 33.20 | 31.94 | 32.27 | 32,145 | -0.20(-0.63%) |
Mar 27, 2014 | 32.82 | 33.14 | 32.20 | 32.48 | 18,287 | -0.38(-1.15%) |
Mar 26, 2014 | 33.69 | 33.71 | 32.82 | 32.85 | 36,825 | -0.60(-1.80%) |
Mar 25, 2014 | 33.53 | 33.65 | 33.34 | 33.46 | 15,611 | +0.11(+0.32%) |
Mar 24, 2014 | 33.55 | 33.75 | 33.34 | 33.35 | 34,880 | -0.27(-0.81%) |
Mar 21, 2014 | 33.49 | 33.72 | 33.11 | 33.62 | 68,779 | +0.39(+1.17%) |
Mar 20, 2014 | 33.17 | 33.50 | 33.01 | 33.23 | 29,626 | +0.06(+0.18%) |
Mar 19, 2014 | 33.83 | 33.83 | 33.09 | 33.17 | 16,659 | -0.83(-2.45%) |
Mar 18, 2014 | 33.09 | 34.02 | 33.09 | 34.01 | 31,958 | +0.81(+2.43%) |
Mar 17, 2014 | 33.41 | 33.52 | 32.83 | 33.20 | 23,510 | +0.12(+0.35%) |
Mar 14, 2014 | 32.87 | 33.84 | 32.83 | 33.09 | 89,343 | -0.08(-0.23%) |
Mar 13, 2014 | 33.83 | 33.83 | 32.71 | 33.16 | 31,358 | -0.45(-1.33%) |
Mar 12, 2014 | 33.67 | 34.79 | 33.24 | 33.61 | 30,282 | -0.12(-0.35%) |
Mar 11, 2014 | 33.50 | 34.38 | 33.23 | 33.73 | 37,995 | +0.14(+0.40%) |
Mar 10, 2014 | 34.28 | 35.05 | 33.24 | 33.59 | 43,711 | -0.62(-1.82%) |
Mar 07, 2014 | 35.10 | 35.10 | 34.17 | 34.21 | 17,460 | -0.62(-1.78%) |
Mar 06, 2014 | 34.66 | 35.17 | 34.47 | 34.84 | 27,984 | +0.42(+1.21%) |
Mar 05, 2014 | 34.47 | 34.70 | 34.22 | 34.42 | 23,881 | -0.18(-0.53%) |
Mar 04, 2014 | 34.84 | 35.90 | 34.12 | 34.60 | 117,207 | +0.15(+0.42%) |