Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 30.01 | 30.25 | 29.91 | 29.97 | 635,071 | -0.01(-0.02%) |
May 29, 2014 | 29.93 | 29.98 | 29.74 | 29.97 | 423,777 | +0.16(+0.54%) |
May 28, 2014 | 29.82 | 29.92 | 29.48 | 29.81 | 539,266 | -0.08(-0.27%) |
May 27, 2014 | 29.76 | 29.95 | 29.71 | 29.89 | 453,365 | +0.31(+1.05%) |
May 23, 2014 | 29.37 | 29.58 | 29.58 | 29.58 | 518,973 | +0.18(+0.62%) |
May 22, 2014 | 29.42 | 29.56 | 29.19 | 29.40 | 272,364 | -0.03(-0.11%) |
May 21, 2014 | 29.81 | 29.81 | 29.32 | 29.43 | 829,797 | -0.24(-0.82%) |
May 20, 2014 | 29.80 | 30.02 | 29.55 | 29.68 | 723,497 | -0.12(-0.39%) |
May 19, 2014 | 29.86 | 29.97 | 29.52 | 29.79 | 626,462 | -0.06(-0.18%) |
May 16, 2014 | 29.53 | 29.97 | 29.47 | 29.85 | 825,557 | +0.24(+0.82%) |
May 15, 2014 | 29.56 | 29.65 | 29.32 | 29.60 | 923,529 | -0.05(-0.17%) |
May 14, 2014 | 29.82 | 29.98 | 29.61 | 29.65 | 670,301 | -0.13(-0.43%) |
May 13, 2014 | 29.94 | 30.15 | 29.66 | 29.78 | 834,536 | -0.21(-0.70%) |
May 12, 2014 | 30.06 | 30.17 | 29.90 | 29.99 | 557,438 | +0.08(+0.26%) |
May 09, 2014 | 29.77 | 30.09 | 29.68 | 29.91 | 494,855 | +0.07(+0.22%) |
May 08, 2014 | 29.65 | 30.18 | 29.56 | 29.85 | 866,794 | +0.15(+0.52%) |
May 07, 2014 | 29.33 | 29.71 | 29.24 | 29.69 | 479,888 | +0.55(+1.88%) |
May 06, 2014 | 29.38 | 29.43 | 29.02 | 29.14 | 482,873 | -0.26(-0.88%) |
May 05, 2014 | 29.44 | 29.62 | 29.34 | 29.40 | 380,708 | -0.18(-0.60%) |
May 02, 2014 | 29.38 | 29.63 | 29.14 | 29.58 | 618,090 | +0.20(+0.68%) |
May 01, 2014 | 29.61 | 29.84 | 29.16 | 29.38 | 752,360 | -0.25(-0.86%) |
Apr 30, 2014 | 29.75 | 29.85 | 29.14 | 29.64 | 748,892 | -0.41(-1.38%) |
Apr 29, 2014 | 30.00 | 30.13 | 29.66 | 30.05 | 493,980 | +0.11(+0.37%) |
Apr 28, 2014 | 29.80 | 29.98 | 29.63 | 29.94 | 365,557 | +0.25(+0.83%) |
Apr 25, 2014 | 29.83 | 30.00 | 29.55 | 29.69 | 506,461 | -0.15(-0.52%) |
Apr 24, 2014 | 29.93 | 30.04 | 29.71 | 29.85 | 436,130 | +0.02(+0.07%) |
Apr 23, 2014 | 29.68 | 29.93 | 29.53 | 29.83 | 923,208 | +0.02(+0.07%) |
Apr 22, 2014 | 29.71 | 29.83 | 29.50 | 29.80 | 445,246 | +0.10(+0.33%) |
Apr 21, 2014 | 29.69 | 29.92 | 29.56 | 29.71 | 248,737 | -0.05(-0.17%) |
Apr 17, 2014 | 29.52 | 29.76 | 29.76 | 29.76 | 620,653 | +0.12(+0.39%) |
Apr 16, 2014 | 29.62 | 29.74 | 29.41 | 29.64 | 314,454 | +0.13(+0.43%) |
Apr 15, 2014 | 29.46 | 29.61 | 29.20 | 29.51 | 343,996 | +0.06(+0.21%) |
Apr 14, 2014 | 29.65 | 29.65 | 29.19 | 29.45 | 403,501 | +0.03(+0.09%) |
Apr 11, 2014 | 29.16 | 29.52 | 29.16 | 29.43 | 595,653 | +0.08(+0.28%) |
Apr 10, 2014 | 29.56 | 29.83 | 29.21 | 29.34 | 477,128 | -0.08(-0.28%) |
Apr 09, 2014 | 29.56 | 29.62 | 29.07 | 29.43 | 516,753 | -0.15(-0.52%) |
Apr 08, 2014 | 29.62 | 29.77 | 29.54 | 29.58 | 409,995 | +0.02(+0.06%) |
Apr 07, 2014 | 29.46 | 29.83 | 29.46 | 29.56 | 385,158 | +0.05(+0.19%) |
Apr 04, 2014 | 29.61 | 29.79 | 29.34 | 29.51 | 444,521 | +0.05(+0.17%) |
Apr 03, 2014 | 29.69 | 29.69 | 29.21 | 29.46 | 358,189 | +0.05(+0.19%) |
Apr 02, 2014 | 29.54 | 29.59 | 29.25 | 29.40 | 446,086 | -0.14(-0.48%) |
Apr 01, 2014 | 29.36 | 29.55 | 29.11 | 29.55 | 664,115 | +0.19(+0.64%) |
Mar 31, 2014 | 29.19 | 29.54 | 28.88 | 29.36 | 487,832 | +0.34(+1.18%) |
Mar 28, 2014 | 28.97 | 29.23 | 28.92 | 29.02 | 470,923 | +0.10(+0.34%) |
Mar 27, 2014 | 28.99 | 29.10 | 28.72 | 28.92 | 681,240 | -0.13(-0.44%) |
Mar 26, 2014 | 29.52 | 29.53 | 29.05 | 29.05 | 567,375 | -0.36(-1.23%) |
Mar 25, 2014 | 29.28 | 29.56 | 29.14 | 29.41 | 335,849 | +0.24(+0.83%) |
Mar 24, 2014 | 29.37 | 29.42 | 28.91 | 29.17 | 383,387 | -0.04(-0.13%) |
Mar 21, 2014 | 29.08 | 29.56 | 28.96 | 29.21 | 1,056,686 | +0.25(+0.85%) |
Mar 20, 2014 | 29.05 | 29.13 | 28.75 | 28.96 | 626,490 | -0.09(-0.30%) |
Mar 19, 2014 | 29.78 | 29.95 | 28.93 | 29.05 | 996,032 | -0.73(-2.44%) |
Mar 18, 2014 | 29.43 | 29.78 | 29.27 | 29.78 | 661,259 | +0.32(+1.08%) |
Mar 17, 2014 | 29.59 | 29.76 | 29.41 | 29.46 | 310,077 | -0.06(-0.20%) |
Mar 14, 2014 | 29.26 | 29.65 | 29.26 | 29.52 | 372,510 | +0.17(+0.58%) |
Mar 13, 2014 | 29.31 | 29.39 | 28.99 | 29.35 | 450,669 | +0.13(+0.45%) |
Mar 12, 2014 | 28.93 | 29.23 | 28.92 | 29.22 | 328,870 | +0.22(+0.77%) |
Mar 11, 2014 | 29.07 | 29.19 | 28.90 | 28.99 | 457,421 | -0.11(-0.39%) |
Mar 10, 2014 | 29.15 | 29.37 | 28.94 | 29.11 | 512,294 | +0.07(+0.23%) |
Mar 07, 2014 | 29.42 | 29.57 | 28.88 | 29.04 | 670,368 | -0.27(-0.93%) |
Mar 06, 2014 | 29.36 | 29.49 | 29.13 | 29.32 | 672,428 | -0.04(-0.13%) |
Mar 05, 2014 | 29.42 | 29.48 | 29.13 | 29.36 | 728,212 | +0.01(+0.02%) |
Mar 04, 2014 | 29.36 | 29.56 | 29.20 | 29.35 | 1,041,218 | +0.22(+0.75%) |