Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 29.36 | 29.39 | 29.36 | 29.39 | 1,795 | +0.07(+0.24%) |
May 29, 2014 | 29.17 | 29.32 | 29.17 | 29.32 | 2,120 | +0.07(+0.24%) |
May 28, 2014 | 29.24 | 29.28 | 29.24 | 29.25 | 2,486 | -0.06(-0.20%) |
May 27, 2014 | 29.47 | 29.47 | 29.31 | 29.31 | 3,632 | -0.29(-0.98%) |
May 23, 2014 | 29.60 | 29.60 | 29.60 | 0 | +0.49(+1.68%) | |
May 22, 2014 | 29.17 | 29.20 | 28.99 | 29.11 | 6,200 | +0.09(+0.31%) |
May 21, 2014 | 28.71 | 29.02 | 28.71 | 29.02 | 747 | +0.10(+0.35%) |
May 20, 2014 | 29.10 | 29.10 | 28.90 | 28.92 | 2,380 | -0.28(-0.96%) |
May 16, 2014 | 29.20 | 29.20 | 29.20 | 111 | -0.07(-0.24%) | |
May 15, 2014 | 29.38 | 29.38 | 29.25 | 29.27 | 2,335 | +0.01(+0.03%) |
May 14, 2014 | 29.26 | 29.26 | 28.95 | 29.26 | 3,406 | -0.24(-0.81%) |
May 13, 2014 | 29.50 | 29.50 | 29.50 | 29.50 | 361 | +0.90(+3.15%) |
May 08, 2014 | 28.60 | 28.60 | 28.60 | 91 | -0.15(-0.52%) | |
May 07, 2014 | 28.75 | 28.75 | 28.75 | 28.75 | 242 | +0.30(+1.05%) |
May 06, 2014 | 28.55 | 28.55 | 28.35 | 28.45 | 16,373 | -0.05(-0.18%) |
May 05, 2014 | 28.48 | 28.50 | 28.48 | 28.50 | 804 | -0.02(-0.07%) |
May 02, 2014 | 28.52 | 28.52 | 28.52 | 28.52 | 949 | -0.11(-0.38%) |
May 01, 2014 | 28.61 | 28.65 | 28.34 | 28.63 | 2,326 | +0.08(+0.28%) |
Apr 30, 2014 | 28.37 | 28.55 | 28.37 | 28.55 | 594 | -0.25(-0.87%) |
Apr 29, 2014 | 28.80 | 28.80 | 28.80 | 28.80 | 116 | +0.23(+0.81%) |
Apr 28, 2014 | 28.53 | 28.57 | 28.53 | 28.57 | 830 | +0.15(+0.53%) |
Apr 25, 2014 | 28.04 | 28.42 | 28.04 | 28.42 | 404 | -0.02(-0.07%) |
Apr 24, 2014 | 28.44 | 28.44 | 28.44 | 28.44 | 198 | +0.25(+0.89%) |
Apr 23, 2014 | 28.47 | 28.47 | 28.16 | 28.19 | 3,870 | -0.14(-0.49%) |
Apr 22, 2014 | 28.33 | 28.33 | 28.33 | 28.33 | 713 | +0.53(+1.91%) |
Apr 21, 2014 | 27.80 | 27.80 | 27.80 | 27.80 | 176 | -0.50(-1.77%) |
Apr 17, 2014 | 28.30 | 28.30 | 28.30 | 0 | -0.05(-0.18%) | |
Apr 16, 2014 | 28.74 | 28.74 | 28.35 | 28.35 | 297 | -0.12(-0.42%) |
Apr 15, 2014 | 28.67 | 28.67 | 28.47 | 28.47 | 1,235 | -0.03(-0.11%) |
Apr 14, 2014 | 28.46 | 28.51 | 28.42 | 28.50 | 1,401 | +0.25(+0.88%) |
Apr 11, 2014 | 28.61 | 28.61 | 28.25 | 28.25 | 0 | -0.40(-1.40%) |
Apr 10, 2014 | 28.65 | 28.65 | 28.65 | 28.65 | 297 | -0.44(-1.51%) |
Apr 09, 2014 | 29.22 | 29.39 | 29.00 | 29.09 | 2,547 | -0.26(-0.89%) |
Apr 08, 2014 | 29.20 | 29.35 | 29.20 | 29.35 | 446 | +0.04(+0.14%) |
Apr 07, 2014 | 29.30 | 29.31 | 29.13 | 29.31 | 472 | +0.19(+0.65%) |
Apr 04, 2014 | 29.12 | 29.12 | 29.12 | 29.12 | 0 | +0.20(+0.69%) |
Apr 02, 2014 | 28.92 | 28.92 | 28.92 | 136 | -0.23(-0.79%) | |
Apr 01, 2014 | 28.90 | 29.15 | 28.90 | 29.15 | 485 | +0.70(+2.46%) |
Mar 31, 2014 | 28.50 | 28.75 | 28.45 | 28.45 | 2,041 | -0.40(-1.39%) |
Mar 28, 2014 | 28.85 | 28.85 | 28.85 | 28.85 | 0 | +0.05(+0.17%) |
Mar 27, 2014 | 29.00 | 29.00 | 28.80 | 28.80 | 647 | -0.16(-0.55%) |
Mar 26, 2014 | 28.81 | 28.96 | 28.80 | 28.96 | 4,103 | -0.01(-0.03%) |
Mar 25, 2014 | 28.97 | 28.97 | 28.97 | 28.97 | 2,160 | +0.21(+0.73%) |
Mar 21, 2014 | 28.76 | 28.76 | 28.76 | 61 | +0.11(+0.38%) | |
Mar 20, 2014 | 28.65 | 28.65 | 28.65 | 28.65 | 239 | -0.02(-0.07%) |
Mar 19, 2014 | 28.79 | 28.79 | 28.64 | 28.67 | 1,082 | +0.50(+1.77%) |
Mar 18, 2014 | 28.17 | 28.17 | 28.17 | 28.17 | 276 | +0.14(+0.50%) |
Mar 17, 2014 | 28.31 | 28.31 | 28.03 | 28.03 | 2,649 | +0.11(+0.39%) |
Mar 14, 2014 | 27.79 | 27.92 | 27.79 | 27.92 | 0 | +0.07(+0.25%) |
Mar 13, 2014 | 27.85 | 27.85 | 27.85 | 27.85 | 367 | -0.36(-1.28%) |
Mar 12, 2014 | 28.23 | 28.23 | 28.11 | 28.21 | 53,040 | -0.19(-0.67%) |
Mar 11, 2014 | 28.25 | 28.40 | 28.25 | 28.40 | 6,799 | +0.63(+2.27%) |