Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 29.34 | 29.34 | 29.07 | 29.14 | 126,897 | -0.17(-0.57%) |
May 29, 2014 | 29.38 | 29.62 | 29.09 | 29.31 | 139,596 | +0.04(+0.12%) |
May 28, 2014 | 29.66 | 29.82 | 29.20 | 29.27 | 180,897 | -0.43(-1.45%) |
May 27, 2014 | 29.65 | 29.81 | 29.49 | 29.70 | 220,343 | +0.23(+0.77%) |
May 23, 2014 | 28.71 | 29.47 | 29.47 | 29.47 | 156,715 | +0.84(+2.94%) |
May 22, 2014 | 27.95 | 28.69 | 27.88 | 28.63 | 110,006 | +0.67(+2.38%) |
May 21, 2014 | 28.04 | 28.26 | 27.51 | 27.97 | 166,417 | +0.01(+0.03%) |
May 20, 2014 | 28.61 | 28.79 | 27.86 | 27.96 | 301,918 | -0.81(-2.80%) |
May 19, 2014 | 28.31 | 28.76 | 28.27 | 28.76 | 187,246 | +0.29(+1.02%) |
May 16, 2014 | 28.82 | 29.05 | 28.22 | 28.47 | 204,562 | -0.42(-1.46%) |
May 15, 2014 | 29.92 | 30.02 | 28.82 | 28.89 | 390,601 | -1.21(-4.02%) |
May 14, 2014 | 30.33 | 30.48 | 29.92 | 30.10 | 561,456 | -0.29(-0.95%) |
May 13, 2014 | 30.48 | 30.57 | 30.19 | 30.39 | 464,437 | -0.12(-0.40%) |
May 12, 2014 | 29.59 | 30.59 | 29.32 | 30.51 | 191,978 | +1.09(+3.69%) |
May 09, 2014 | 28.06 | 29.45 | 27.98 | 29.43 | 207,278 | +1.22(+4.32%) |
May 08, 2014 | 28.39 | 28.75 | 27.96 | 28.21 | 134,498 | -0.18(-0.62%) |
May 07, 2014 | 28.46 | 28.59 | 28.00 | 28.39 | 190,723 | -0.02(-0.06%) |
May 06, 2014 | 29.30 | 29.38 | 28.26 | 28.40 | 224,675 | -1.01(-3.43%) |
May 05, 2014 | 29.35 | 29.73 | 29.18 | 29.41 | 180,567 | -0.24(-0.80%) |
May 02, 2014 | 29.45 | 30.09 | 29.21 | 29.65 | 170,581 | +0.31(+1.05%) |
May 01, 2014 | 28.65 | 29.38 | 28.32 | 29.34 | 258,398 | +0.61(+2.13%) |
Apr 30, 2014 | 29.51 | 29.52 | 28.53 | 28.73 | 312,458 | -0.85(-2.87%) |
Apr 29, 2014 | 29.85 | 29.96 | 29.45 | 29.58 | 203,861 | -0.13(-0.44%) |
Apr 28, 2014 | 29.45 | 29.92 | 28.59 | 29.71 | 315,358 | +0.53(+1.80%) |
Apr 25, 2014 | 28.80 | 29.58 | 27.79 | 29.18 | 348,740 | +0.60(+2.12%) |
Apr 24, 2014 | 29.01 | 29.01 | 28.32 | 28.58 | 154,600 | -0.16(-0.55%) |
Apr 23, 2014 | 29.22 | 29.27 | 28.68 | 28.74 | 111,429 | -0.55(-1.88%) |
Apr 22, 2014 | 29.27 | 29.51 | 29.11 | 29.29 | 71,801 | +0.03(+0.09%) |
Apr 21, 2014 | 29.07 | 29.26 | 28.68 | 29.26 | 95,300 | +0.27(+0.94%) |
Apr 17, 2014 | 28.76 | 28.99 | 28.99 | 28.99 | 67,571 | +0.18(+0.64%) |
Apr 16, 2014 | 28.68 | 28.96 | 28.54 | 28.81 | 90,741 | +0.40(+1.42%) |
Apr 15, 2014 | 28.38 | 28.69 | 28.03 | 28.40 | 158,592 | +0.04(+0.15%) |
Apr 14, 2014 | 28.90 | 28.90 | 28.22 | 28.36 | 119,042 | -0.18(-0.61%) |
Apr 11, 2014 | 28.50 | 28.92 | 28.40 | 28.53 | 150,445 | -0.28(-0.97%) |
Apr 10, 2014 | 29.41 | 29.43 | 28.70 | 28.82 | 179,301 | -0.65(-2.20%) |
Apr 09, 2014 | 29.36 | 29.67 | 29.03 | 29.46 | 141,506 | +0.25(+0.84%) |
Apr 08, 2014 | 29.10 | 29.36 | 28.84 | 29.22 | 177,316 | +0.09(+0.30%) |
Apr 07, 2014 | 29.72 | 29.91 | 29.10 | 29.13 | 178,076 | -0.71(-2.38%) |
Apr 04, 2014 | 30.80 | 31.09 | 29.81 | 29.84 | 132,173 | -0.66(-2.15%) |
Apr 03, 2014 | 31.11 | 31.11 | 30.45 | 30.50 | 114,927 | -0.62(-2.00%) |
Apr 02, 2014 | 31.21 | 31.31 | 30.88 | 31.12 | 87,307 | -0.10(-0.31%) |
Apr 01, 2014 | 30.91 | 31.31 | 30.76 | 31.22 | 170,524 | +0.37(+1.21%) |
Mar 31, 2014 | 30.15 | 30.88 | 29.99 | 30.84 | 187,358 | +0.86(+2.85%) |
Mar 28, 2014 | 29.68 | 30.28 | 29.62 | 29.99 | 131,317 | +0.31(+1.03%) |
Mar 27, 2014 | 29.48 | 29.74 | 29.26 | 29.68 | 173,555 | +0.19(+0.65%) |
Mar 26, 2014 | 30.81 | 30.81 | 29.45 | 29.49 | 131,533 | -1.15(-3.76%) |
Mar 25, 2014 | 30.58 | 30.89 | 30.39 | 30.64 | 144,141 | +0.34(+1.12%) |
Mar 24, 2014 | 30.67 | 30.90 | 30.11 | 30.30 | 173,725 | -0.20(-0.66%) |
Mar 21, 2014 | 30.76 | 31.27 | 30.39 | 30.50 | 474,785 | -0.12(-0.40%) |
Mar 20, 2014 | 31.00 | 31.12 | 30.56 | 30.63 | 100,020 | -0.40(-1.29%) |
Mar 19, 2014 | 31.56 | 31.70 | 30.83 | 31.03 | 107,931 | -0.50(-1.58%) |
Mar 18, 2014 | 31.04 | 31.60 | 30.92 | 31.52 | 212,520 | +0.53(+1.72%) |
Mar 17, 2014 | 30.28 | 31.11 | 30.28 | 30.99 | 225,229 | +0.85(+2.81%) |
Mar 14, 2014 | 29.82 | 30.31 | 29.72 | 30.15 | 158,909 | +0.31(+1.05%) |
Mar 13, 2014 | 30.71 | 30.71 | 29.68 | 29.83 | 166,646 | -0.86(-2.82%) |
Mar 12, 2014 | 30.56 | 30.81 | 30.36 | 30.70 | 94,306 | -0.10(-0.34%) |
Mar 11, 2014 | 31.04 | 31.07 | 30.55 | 30.80 | 157,255 | -0.26(-0.84%) |
Mar 10, 2014 | 30.86 | 31.06 | 30.59 | 31.06 | 103,852 | +0.11(+0.37%) |
Mar 07, 2014 | 31.22 | 31.28 | 30.84 | 30.95 | 114,971 | -0.17(-0.53%) |
Mar 06, 2014 | 30.97 | 31.14 | 30.86 | 31.11 | 64,581 | +0.22(+0.71%) |
Mar 05, 2014 | 31.13 | 31.16 | 30.76 | 30.90 | 96,817 | -0.33(-1.06%) |
Mar 04, 2014 | 30.67 | 31.59 | 30.67 | 31.23 | 321,286 | +0.94(+3.11%) |