Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 30.30 | 30.30 | 29.94 | 30.08 | 72,204 | -0.09(-0.29%) |
May 29, 2014 | 30.20 | 30.23 | 30.01 | 30.17 | 74,142 | +0.07(+0.24%) |
May 28, 2014 | 30.21 | 30.45 | 29.94 | 30.10 | 87,619 | -0.17(-0.55%) |
May 27, 2014 | 29.93 | 30.27 | 29.69 | 30.26 | 114,792 | +0.61(+2.07%) |
May 23, 2014 | 29.65 | 29.65 | 29.65 | 0 | +0.21(+0.73%) | |
May 22, 2014 | 29.09 | 29.52 | 29.09 | 29.44 | 30,092 | +0.42(+1.45%) |
May 21, 2014 | 29.25 | 29.36 | 28.88 | 29.01 | 88,988 | -0.10(-0.36%) |
May 20, 2014 | 29.28 | 29.58 | 28.89 | 29.12 | 151,548 | -0.27(-0.92%) |
May 19, 2014 | 29.50 | 29.62 | 29.29 | 29.39 | 66,032 | -0.10(-0.32%) |
May 16, 2014 | 29.13 | 29.53 | 29.06 | 29.48 | 102,792 | +0.27(+0.93%) |
May 15, 2014 | 29.26 | 29.45 | 29.05 | 29.21 | 93,345 | -0.10(-0.35%) |
May 14, 2014 | 29.59 | 29.93 | 29.25 | 29.32 | 109,812 | -0.22(-0.75%) |
May 13, 2014 | 29.83 | 30.15 | 29.41 | 29.54 | 87,247 | -0.28(-0.93%) |
May 12, 2014 | 29.66 | 30.21 | 29.60 | 29.82 | 134,085 | +0.27(+0.92%) |
May 09, 2014 | 29.50 | 29.73 | 29.34 | 29.55 | 76,904 | +0.05(+0.16%) |
May 08, 2014 | 29.85 | 29.98 | 29.33 | 29.50 | 81,214 | -0.29(-0.96%) |
May 07, 2014 | 29.40 | 29.83 | 29.34 | 29.79 | 89,130 | +0.33(+1.13%) |
May 06, 2014 | 29.60 | 30.12 | 29.41 | 29.45 | 126,756 | -0.28(-0.94%) |
May 05, 2014 | 29.70 | 29.99 | 29.56 | 29.73 | 69,038 | +0.10(+0.32%) |
May 02, 2014 | 30.32 | 30.44 | 29.53 | 29.64 | 100,915 | -0.75(-2.46%) |
May 01, 2014 | 30.39 | 30.61 | 30.10 | 30.38 | 222,567 | -0.02(-0.08%) |
Apr 30, 2014 | 30.41 | 30.79 | 30.39 | 30.41 | 137,629 | -0.01(-0.03%) |
Apr 29, 2014 | 31.37 | 31.57 | 30.39 | 30.41 | 149,560 | -0.79(-2.52%) |
Apr 28, 2014 | 31.15 | 31.37 | 30.84 | 31.20 | 75,199 | +0.06(+0.20%) |
Apr 25, 2014 | 31.00 | 31.40 | 31.00 | 31.14 | 126,244 | -0.02(-0.05%) |
Apr 24, 2014 | 31.14 | 31.27 | 30.89 | 31.15 | 70,931 | +0.09(+0.28%) |
Apr 23, 2014 | 30.82 | 31.24 | 30.82 | 31.07 | 140,796 | +0.13(+0.41%) |
Apr 22, 2014 | 30.76 | 31.16 | 30.56 | 30.94 | 97,841 | +0.13(+0.41%) |
Apr 21, 2014 | 30.84 | 31.08 | 30.61 | 30.81 | 67,669 | +0.06(+0.18%) |
Apr 17, 2014 | 30.76 | 30.76 | 30.76 | 0 | -0.17(-0.57%) | |
Apr 16, 2014 | 30.96 | 31.10 | 30.52 | 30.93 | 49,891 | +0.13(+0.41%) |
Apr 15, 2014 | 30.44 | 30.84 | 30.08 | 30.80 | 115,310 | +0.39(+1.28%) |
Apr 14, 2014 | 30.49 | 30.82 | 30.24 | 30.41 | 85,234 | +0.12(+0.39%) |
Apr 11, 2014 | 30.37 | 30.85 | 30.27 | 30.30 | 100,927 | -0.25(-0.83%) |
Apr 10, 2014 | 31.08 | 31.16 | 30.34 | 30.55 | 105,374 | -0.55(-1.77%) |
Apr 09, 2014 | 31.35 | 31.43 | 30.75 | 31.10 | 79,347 | -0.14(-0.46%) |
Apr 08, 2014 | 30.96 | 31.36 | 30.69 | 31.24 | 127,372 | +0.41(+1.34%) |
Apr 07, 2014 | 30.87 | 31.27 | 30.71 | 30.83 | 68,369 | -0.08(-0.26%) |
Apr 04, 2014 | 31.11 | 31.38 | 30.73 | 30.91 | 136,368 | -0.01(-0.03%) |
Apr 03, 2014 | 31.16 | 31.17 | 30.84 | 30.92 | 98,062 | -0.12(-0.38%) |
Apr 02, 2014 | 31.14 | 31.29 | 30.88 | 31.04 | 58,078 | -0.13(-0.41%) |
Apr 01, 2014 | 31.24 | 31.31 | 30.90 | 31.16 | 98,379 | -0.05(-0.15%) |
Mar 31, 2014 | 31.01 | 31.56 | 30.83 | 31.21 | 141,000 | +0.45(+1.47%) |
Mar 28, 2014 | 30.82 | 31.09 | 30.60 | 30.76 | 65,781 | -0.17(-0.57%) |
Mar 27, 2014 | 30.81 | 31.10 | 30.70 | 30.93 | 56,026 | +0.20(+0.65%) |
Mar 26, 2014 | 31.58 | 31.62 | 30.73 | 30.73 | 99,950 | -0.60(-1.90%) |
Mar 25, 2014 | 31.21 | 31.50 | 31.05 | 31.33 | 87,357 | +0.32(+1.03%) |
Mar 24, 2014 | 30.84 | 31.10 | 30.64 | 31.01 | 98,087 | +0.13(+0.41%) |
Mar 21, 2014 | 30.62 | 31.48 | 30.62 | 30.88 | 362,722 | +0.47(+1.54%) |
Mar 20, 2014 | 30.77 | 30.78 | 30.25 | 30.41 | 135,416 | -0.35(-1.14%) |
Mar 19, 2014 | 31.70 | 31.70 | 30.63 | 30.76 | 161,398 | -1.04(-3.28%) |
Mar 18, 2014 | 31.98 | 31.98 | 31.64 | 31.81 | 215,313 | -0.06(-0.20%) |
Mar 17, 2014 | 32.02 | 32.38 | 31.71 | 31.87 | 301,132 | +0.18(+0.55%) |
Mar 14, 2014 | 31.43 | 31.98 | 31.43 | 31.70 | 183,230 | +0.02(+0.08%) |
Mar 13, 2014 | 31.37 | 31.81 | 31.21 | 31.67 | 183,657 | +0.37(+1.19%) |
Mar 12, 2014 | 30.49 | 31.33 | 30.30 | 31.30 | 110,752 | +0.76(+2.47%) |
Mar 11, 2014 | 30.65 | 30.79 | 30.24 | 30.54 | 193,357 | -0.14(-0.44%) |
Mar 10, 2014 | 30.51 | 30.75 | 30.38 | 30.68 | 50,035 | +0.00(+0.00%) |
Mar 07, 2014 | 30.67 | 30.68 | 30.32 | 30.68 | 54,663 | +0.08(+0.26%) |
Mar 06, 2014 | 30.99 | 30.99 | 30.34 | 30.60 | 75,937 | -0.44(-1.41%) |
Mar 05, 2014 | 31.36 | 31.36 | 30.81 | 31.04 | 77,012 | -0.49(-1.56%) |
Mar 04, 2014 | 31.02 | 31.64 | 30.65 | 31.53 | 222,498 | +0.95(+3.10%) |