Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 30.10 | 30.13 | 29.67 | 30.08 | 18,880 | +0.05(+0.17%) |
May 29, 2014 | 29.97 | 30.09 | 29.94 | 30.03 | 30,321 | -0.04(-0.15%) |
May 28, 2014 | 30.00 | 30.11 | 29.99 | 30.07 | 18,054 | +0.08(+0.26%) |
May 27, 2014 | 30.07 | 30.11 | 29.93 | 30.00 | 12,348 | -0.09(-0.31%) |
May 23, 2014 | 30.06 | 30.09 | 30.09 | 30.09 | 27,300 | +0.09(+0.30%) |
May 22, 2014 | 30.28 | 30.28 | 29.86 | 30.00 | 12,440 | -0.02(-0.07%) |
May 21, 2014 | 30.21 | 30.38 | 30.01 | 30.02 | 54,554 | -0.23(-0.76%) |
May 20, 2014 | 30.36 | 30.38 | 30.21 | 30.25 | 29,784 | -0.06(-0.20%) |
May 19, 2014 | 30.29 | 30.39 | 30.16 | 30.31 | 29,942 | +0.15(+0.50%) |
May 16, 2014 | 30.27 | 30.27 | 30.02 | 30.16 | 11,096 | -0.01(-0.03%) |
May 15, 2014 | 30.16 | 30.20 | 30.09 | 30.17 | 13,403 | -0.02(-0.07%) |
May 14, 2014 | 30.34 | 30.34 | 30.13 | 30.19 | 11,801 | -0.06(-0.20%) |
May 13, 2014 | 30.16 | 30.37 | 30.16 | 30.25 | 22,640 | +0.06(+0.20%) |
May 12, 2014 | 30.10 | 30.26 | 30.10 | 30.19 | 13,727 | +0.01(+0.03%) |
May 09, 2014 | 30.21 | 30.22 | 30.05 | 30.18 | 17,330 | +0.08(+0.27%) |
May 08, 2014 | 30.20 | 30.20 | 30.05 | 30.10 | 22,670 | -0.07(-0.23%) |
May 07, 2014 | 30.21 | 30.23 | 29.98 | 30.17 | 15,536 | +0.07(+0.23%) |
May 06, 2014 | 30.05 | 30.21 | 30.05 | 30.10 | 24,733 | +0.04(+0.13%) |
May 05, 2014 | 29.84 | 30.33 | 29.84 | 30.06 | 21,433 | +0.07(+0.23%) |
May 02, 2014 | 30.05 | 30.09 | 29.93 | 29.99 | 16,694 | -0.07(-0.23%) |
May 01, 2014 | 30.04 | 30.06 | 29.75 | 30.06 | 13,258 | +0.15(+0.50%) |
Apr 30, 2014 | 29.91 | 29.99 | 29.73 | 29.91 | 13,542 | +0.11(+0.37%) |
Apr 29, 2014 | 29.84 | 29.93 | 29.71 | 29.80 | 45,397 | +0.01(+0.03%) |
Apr 28, 2014 | 29.48 | 29.82 | 29.44 | 29.79 | 37,974 | +0.30(+1.02%) |
Apr 25, 2014 | 29.45 | 29.51 | 29.32 | 29.49 | 56,188 | +0.10(+0.34%) |
Apr 24, 2014 | 29.27 | 29.41 | 29.27 | 29.39 | 38,933 | +0.10(+0.34%) |
Apr 23, 2014 | 29.31 | 29.48 | 29.23 | 29.29 | 41,728 | -0.09(-0.31%) |
Apr 22, 2014 | 29.32 | 29.45 | 29.30 | 29.38 | 41,928 | +0.08(+0.27%) |
Apr 21, 2014 | 29.22 | 29.36 | 29.21 | 29.30 | 17,780 | +0.13(+0.45%) |
Apr 17, 2014 | 29.56 | 29.17 | 29.17 | 29.17 | 290,700 | -0.38(-1.29%) |
Apr 16, 2014 | 29.76 | 29.76 | 29.54 | 29.55 | 33,566 | -0.05(-0.17%) |
Apr 15, 2014 | 29.71 | 29.71 | 29.56 | 29.60 | 17,772 | -0.02(-0.07%) |
Apr 14, 2014 | 29.69 | 29.75 | 29.58 | 29.62 | 16,508 | +0.02(+0.07%) |
Apr 11, 2014 | 29.67 | 29.68 | 29.56 | 29.60 | 7,764 | -0.02(-0.07%) |
Apr 10, 2014 | 29.60 | 29.68 | 29.57 | 29.62 | 18,427 | +0.02(+0.07%) |
Apr 09, 2014 | 29.66 | 29.70 | 29.58 | 29.60 | 187,270 | +0.06(+0.20%) |
Apr 08, 2014 | 29.72 | 29.72 | 29.54 | 29.54 | 18,971 | -0.12(-0.40%) |
Apr 07, 2014 | 29.77 | 29.77 | 29.58 | 29.66 | 18,772 | -0.08(-0.27%) |
Apr 04, 2014 | 29.78 | 29.78 | 29.58 | 29.74 | 17,203 | +0.10(+0.34%) |
Apr 03, 2014 | 29.73 | 29.77 | 29.56 | 29.64 | 17,994 | +0.04(+0.14%) |
Apr 02, 2014 | 29.70 | 29.75 | 29.58 | 29.60 | 43,841 | -0.01(-0.03%) |
Apr 01, 2014 | 29.69 | 29.74 | 29.60 | 29.61 | 25,019 | -0.01(-0.03%) |
Mar 31, 2014 | 29.83 | 29.83 | 29.53 | 29.62 | 51,099 | +0.00(+0.00%) |
Mar 28, 2014 | 29.85 | 29.85 | 29.62 | 29.62 | 16,118 | -0.46(-1.53%) |
Mar 27, 2014 | 30.17 | 30.26 | 30.07 | 30.08 | 31,583 | +0.01(+0.03%) |
Mar 26, 2014 | 30.20 | 30.20 | 30.03 | 30.07 | 13,720 | +0.01(+0.03%) |
Mar 25, 2014 | 30.13 | 30.13 | 29.97 | 30.06 | 27,159 | +0.08(+0.27%) |
Mar 24, 2014 | 30.39 | 30.39 | 29.75 | 29.98 | 36,306 | -0.21(-0.70%) |
Mar 21, 2014 | 30.28 | 30.28 | 30.07 | 30.19 | 20,549 | +0.05(+0.17%) |
Mar 20, 2014 | 30.32 | 30.32 | 30.01 | 30.14 | 179,379 | -0.10(-0.33%) |
Mar 19, 2014 | 30.38 | 30.42 | 30.09 | 30.24 | 30,640 | -0.05(-0.17%) |
Mar 18, 2014 | 30.01 | 30.31 | 29.97 | 30.29 | 30,032 | +0.30(+1.00%) |
Mar 17, 2014 | 30.16 | 30.37 | 29.99 | 29.99 | 98,276 | -0.01(-0.03%) |
Mar 14, 2014 | 29.99 | 30.20 | 29.90 | 30.00 | 65,034 | +0.07(+0.23%) |
Mar 13, 2014 | 29.82 | 30.32 | 29.82 | 29.93 | 33,865 | +0.04(+0.13%) |
Mar 12, 2014 | 29.90 | 29.97 | 29.73 | 29.89 | 27,595 | -0.16(-0.53%) |
Mar 11, 2014 | 29.87 | 30.05 | 29.77 | 30.05 | 62,405 | +0.21(+0.70%) |
Mar 10, 2014 | 29.75 | 29.91 | 29.75 | 29.84 | 14,448 | -0.03(-0.10%) |
Mar 07, 2014 | 29.84 | 29.87 | 29.67 | 29.87 | 17,973 | +0.13(+0.44%) |
Mar 06, 2014 | 29.62 | 29.80 | 29.36 | 29.74 | 94,122 | +0.19(+0.64%) |
Mar 05, 2014 | 29.53 | 29.55 | 29.19 | 29.55 | 13,543 | +0.13(+0.44%) |
Mar 04, 2014 | 29.64 | 29.65 | 29.40 | 29.42 | 25,619 | -0.12(-0.41%) |