Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 30.36 | 30.55 | 30.24 | 30.26 | 238,979 | -0.09(-0.29%) |
May 29, 2014 | 30.46 | 30.52 | 30.26 | 30.34 | 89,152 | -0.09(-0.29%) |
May 28, 2014 | 30.52 | 30.62 | 30.25 | 30.43 | 167,069 | +0.03(+0.11%) |
May 27, 2014 | 30.28 | 30.55 | 30.18 | 30.40 | 125,488 | +0.32(+1.08%) |
May 23, 2014 | 29.84 | 30.07 | 30.07 | 30.07 | 138,086 | +0.21(+0.70%) |
May 22, 2014 | 29.71 | 29.88 | 29.56 | 29.86 | 59,011 | +0.29(+0.98%) |
May 21, 2014 | 29.66 | 29.82 | 29.21 | 29.57 | 135,985 | +0.03(+0.09%) |
May 20, 2014 | 29.56 | 29.60 | 29.19 | 29.55 | 299,454 | -0.12(-0.41%) |
May 19, 2014 | 29.17 | 29.69 | 29.17 | 29.67 | 105,293 | +0.33(+1.13%) |
May 16, 2014 | 29.18 | 29.37 | 28.90 | 29.34 | 168,677 | +0.14(+0.46%) |
May 15, 2014 | 29.20 | 29.26 | 28.87 | 29.20 | 167,172 | -0.20(-0.67%) |
May 14, 2014 | 30.06 | 30.06 | 29.26 | 29.40 | 228,664 | -0.68(-2.25%) |
May 13, 2014 | 30.23 | 30.33 | 30.06 | 30.07 | 116,718 | -0.22(-0.74%) |
May 12, 2014 | 30.03 | 30.36 | 29.89 | 30.30 | 250,461 | +0.49(+1.65%) |
May 09, 2014 | 29.16 | 29.84 | 29.05 | 29.80 | 181,470 | +0.53(+1.80%) |
May 08, 2014 | 29.26 | 29.57 | 29.14 | 29.28 | 218,375 | -0.03(-0.09%) |
May 07, 2014 | 28.77 | 29.32 | 28.65 | 29.30 | 158,792 | +0.52(+1.81%) |
May 06, 2014 | 28.97 | 28.99 | 28.64 | 28.78 | 252,398 | -0.38(-1.30%) |
May 05, 2014 | 29.12 | 29.30 | 28.88 | 29.16 | 205,064 | -0.14(-0.48%) |
May 02, 2014 | 29.22 | 29.61 | 29.04 | 29.30 | 342,438 | +0.11(+0.37%) |
May 01, 2014 | 29.09 | 29.43 | 28.73 | 29.20 | 317,826 | +0.10(+0.35%) |
Apr 30, 2014 | 28.80 | 29.10 | 28.55 | 29.09 | 321,240 | +0.11(+0.40%) |
Apr 29, 2014 | 29.07 | 29.36 | 28.90 | 28.98 | 190,811 | +0.06(+0.21%) |
Apr 28, 2014 | 28.98 | 29.17 | 28.42 | 28.92 | 244,199 | +0.10(+0.35%) |
Apr 25, 2014 | 29.18 | 29.22 | 28.67 | 28.82 | 229,715 | -0.41(-1.39%) |
Apr 24, 2014 | 29.47 | 29.51 | 28.88 | 29.22 | 176,572 | -0.17(-0.57%) |
Apr 23, 2014 | 29.53 | 29.64 | 29.34 | 29.39 | 145,220 | -0.23(-0.78%) |
Apr 22, 2014 | 29.57 | 29.84 | 29.29 | 29.62 | 210,213 | +0.17(+0.57%) |
Apr 21, 2014 | 29.09 | 29.51 | 29.04 | 29.45 | 260,853 | +0.39(+1.32%) |
Apr 17, 2014 | 29.25 | 29.07 | 29.07 | 29.07 | 372,819 | -0.20(-0.67%) |
Apr 16, 2014 | 28.98 | 29.41 | 28.85 | 29.26 | 143,864 | +0.54(+1.88%) |
Apr 15, 2014 | 28.84 | 28.95 | 28.30 | 28.72 | 124,918 | -0.01(-0.05%) |
Apr 14, 2014 | 28.61 | 28.97 | 28.55 | 28.74 | 172,037 | +0.22(+0.78%) |
Apr 11, 2014 | 28.56 | 28.66 | 28.18 | 28.51 | 270,857 | -0.36(-1.24%) |
Apr 10, 2014 | 29.41 | 29.55 | 28.86 | 28.87 | 162,850 | -0.47(-1.59%) |
Apr 09, 2014 | 29.15 | 29.38 | 28.80 | 29.34 | 139,698 | +0.24(+0.84%) |
Apr 08, 2014 | 28.90 | 29.26 | 28.79 | 29.09 | 152,860 | +0.22(+0.77%) |
Apr 07, 2014 | 29.44 | 29.44 | 28.72 | 28.87 | 247,363 | -0.60(-2.04%) |
Apr 04, 2014 | 30.19 | 30.19 | 29.34 | 29.47 | 278,574 | -0.45(-1.49%) |
Apr 03, 2014 | 30.07 | 30.11 | 29.80 | 29.92 | 140,371 | -0.04(-0.14%) |
Apr 02, 2014 | 29.76 | 30.02 | 29.67 | 29.96 | 138,239 | +0.25(+0.84%) |
Apr 01, 2014 | 30.00 | 30.28 | 29.57 | 29.71 | 200,570 | -0.18(-0.61%) |
Mar 31, 2014 | 29.50 | 29.97 | 29.38 | 29.89 | 310,982 | +0.45(+1.51%) |
Mar 28, 2014 | 29.55 | 29.99 | 29.36 | 29.45 | 153,342 | -0.14(-0.46%) |
Mar 27, 2014 | 29.98 | 30.13 | 29.52 | 29.58 | 135,761 | -0.39(-1.29%) |
Mar 26, 2014 | 30.31 | 30.43 | 29.88 | 29.97 | 206,758 | -0.12(-0.40%) |
Mar 25, 2014 | 30.56 | 30.63 | 29.93 | 30.09 | 214,437 | -0.24(-0.80%) |
Mar 24, 2014 | 30.66 | 30.71 | 30.30 | 30.33 | 200,298 | -0.16(-0.53%) |
Mar 21, 2014 | 30.37 | 30.82 | 30.26 | 30.49 | 621,580 | +0.22(+0.74%) |
Mar 20, 2014 | 30.10 | 30.41 | 29.99 | 30.27 | 156,895 | +0.16(+0.52%) |
Mar 19, 2014 | 30.29 | 30.49 | 29.96 | 30.11 | 137,539 | -0.21(-0.69%) |
Mar 18, 2014 | 30.15 | 30.38 | 30.08 | 30.32 | 171,297 | +0.26(+0.85%) |
Mar 17, 2014 | 30.11 | 30.38 | 29.92 | 30.07 | 207,990 | +0.21(+0.70%) |
Mar 14, 2014 | 29.45 | 29.96 | 29.43 | 29.86 | 143,007 | +0.28(+0.96%) |
Mar 13, 2014 | 30.07 | 30.07 | 29.43 | 29.57 | 170,412 | -0.32(-1.08%) |
Mar 12, 2014 | 29.57 | 29.96 | 29.40 | 29.90 | 251,690 | +0.26(+0.89%) |
Mar 11, 2014 | 30.03 | 30.13 | 29.50 | 29.63 | 146,411 | -0.30(-1.02%) |
Mar 10, 2014 | 30.09 | 30.13 | 29.84 | 29.94 | 157,158 | -0.14(-0.45%) |
Mar 07, 2014 | 30.36 | 30.36 | 29.97 | 30.07 | 135,626 | -0.03(-0.11%) |
Mar 06, 2014 | 30.05 | 30.44 | 29.94 | 30.11 | 231,396 | +0.18(+0.59%) |
Mar 05, 2014 | 30.01 | 30.24 | 29.76 | 29.93 | 221,806 | -0.06(-0.20%) |
Mar 04, 2014 | 29.26 | 30.12 | 29.15 | 29.99 | 490,609 | +1.14(+3.93%) |