Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 28.96 | 29.05 | 28.91 | 29.04 | 1,104,865 | +0.02(+0.06%) |
May 29, 2014 | 28.93 | 29.03 | 28.83 | 29.02 | 1,099,114 | +0.16(+0.57%) |
May 28, 2014 | 28.82 | 28.94 | 28.70 | 28.86 | 1,339,662 | +0.06(+0.20%) |
May 27, 2014 | 28.68 | 28.82 | 28.60 | 28.80 | 1,001,140 | +0.16(+0.57%) |
May 23, 2014 | 28.62 | 28.64 | 28.64 | 28.64 | 847,884 | +0.06(+0.22%) |
May 22, 2014 | 28.48 | 28.73 | 28.32 | 28.57 | 1,031,587 | +0.04(+0.13%) |
May 21, 2014 | 28.39 | 28.54 | 28.27 | 28.54 | 1,212,044 | +0.16(+0.58%) |
May 20, 2014 | 28.62 | 28.75 | 28.24 | 28.37 | 1,411,361 | -0.23(-0.80%) |
May 19, 2014 | 28.50 | 28.64 | 28.41 | 28.60 | 1,249,842 | +0.06(+0.20%) |
May 16, 2014 | 28.39 | 28.55 | 28.34 | 28.55 | 1,660,925 | +0.17(+0.61%) |
May 15, 2014 | 28.67 | 28.71 | 28.36 | 28.37 | 2,239,868 | -0.33(-1.14%) |
May 14, 2014 | 28.92 | 28.96 | 28.69 | 28.70 | 1,340,278 | -0.19(-0.65%) |
May 13, 2014 | 28.93 | 29.04 | 28.79 | 28.89 | 1,705,886 | +0.02(+0.06%) |
May 12, 2014 | 28.88 | 28.96 | 28.71 | 28.87 | 1,304,986 | +0.13(+0.46%) |
May 09, 2014 | 28.81 | 28.85 | 28.59 | 28.74 | 891,934 | -0.02(-0.06%) |
May 08, 2014 | 28.80 | 29.04 | 28.70 | 28.76 | 1,073,458 | -0.07(-0.26%) |
May 07, 2014 | 28.66 | 28.87 | 28.65 | 28.83 | 1,082,649 | +0.18(+0.63%) |
May 06, 2014 | 28.64 | 28.81 | 28.53 | 28.65 | 1,445,139 | -0.02(-0.09%) |
May 05, 2014 | 28.53 | 28.71 | 28.33 | 28.68 | 1,265,112 | +0.03(+0.11%) |
May 02, 2014 | 28.70 | 28.78 | 28.55 | 28.64 | 1,340,803 | -0.09(-0.31%) |
May 01, 2014 | 28.81 | 28.91 | 28.57 | 28.73 | 1,560,707 | -0.05(-0.17%) |
Apr 30, 2014 | 28.69 | 28.84 | 28.62 | 28.78 | 1,387,618 | +0.11(+0.37%) |
Apr 29, 2014 | 28.63 | 29.04 | 28.59 | 28.68 | 1,575,852 | +0.16(+0.58%) |
Apr 28, 2014 | 28.33 | 28.55 | 28.24 | 28.51 | 1,834,595 | +0.30(+1.05%) |
Apr 25, 2014 | 28.38 | 28.50 | 27.89 | 28.22 | 2,133,928 | -0.29(-1.01%) |
Apr 24, 2014 | 28.60 | 28.90 | 28.48 | 28.50 | 2,110,700 | -0.09(-0.32%) |
Apr 23, 2014 | 28.50 | 28.70 | 28.47 | 28.59 | 1,097,649 | +0.14(+0.49%) |
Apr 22, 2014 | 28.43 | 28.55 | 28.37 | 28.46 | 1,122,273 | +0.11(+0.41%) |
Apr 21, 2014 | 28.27 | 28.41 | 28.13 | 28.34 | 1,017,945 | +0.07(+0.23%) |
Apr 17, 2014 | 28.38 | 28.27 | 28.27 | 28.27 | 1,940,686 | -0.32(-1.12%) |
Apr 16, 2014 | 28.34 | 28.61 | 28.14 | 28.59 | 1,330,950 | +0.39(+1.40%) |
Apr 15, 2014 | 28.23 | 28.24 | 27.88 | 28.20 | 1,196,947 | +0.03(+0.12%) |
Apr 14, 2014 | 28.09 | 28.19 | 27.98 | 28.17 | 1,040,412 | +0.22(+0.79%) |
Apr 11, 2014 | 28.31 | 28.32 | 27.92 | 27.95 | 2,872,807 | -0.34(-1.19%) |
Apr 10, 2014 | 28.57 | 28.87 | 28.26 | 28.28 | 3,042,935 | -0.29(-1.00%) |
Apr 09, 2014 | 28.41 | 28.62 | 28.37 | 28.57 | 2,095,104 | +0.20(+0.69%) |
Apr 08, 2014 | 28.17 | 28.47 | 28.13 | 28.37 | 1,725,075 | +0.21(+0.73%) |
Apr 07, 2014 | 28.26 | 28.46 | 28.14 | 28.17 | 1,628,271 | -0.15(-0.52%) |
Apr 04, 2014 | 28.41 | 28.62 | 28.26 | 28.32 | 1,413,894 | +0.02(+0.09%) |
Apr 03, 2014 | 28.28 | 28.39 | 28.20 | 28.29 | 1,159,796 | +0.03(+0.12%) |
Apr 02, 2014 | 28.09 | 28.49 | 27.91 | 28.26 | 2,396,197 | +0.17(+0.61%) |
Apr 01, 2014 | 28.07 | 28.17 | 27.93 | 28.09 | 1,424,052 | +0.07(+0.23%) |
Mar 31, 2014 | 27.77 | 28.08 | 27.71 | 28.02 | 1,620,993 | +0.41(+1.49%) |
Mar 28, 2014 | 27.72 | 27.89 | 27.59 | 27.61 | 1,315,305 | +0.03(+0.12%) |
Mar 27, 2014 | 27.50 | 27.69 | 27.33 | 27.58 | 1,420,189 | +0.15(+0.56%) |
Mar 26, 2014 | 27.63 | 27.76 | 27.35 | 27.42 | 1,423,281 | -0.14(-0.50%) |
Mar 25, 2014 | 27.65 | 27.75 | 27.48 | 27.56 | 1,633,530 | +0.00(+0.00%) |
Mar 24, 2014 | 27.68 | 27.92 | 27.53 | 27.56 | 1,694,305 | -0.14(-0.50%) |
Mar 21, 2014 | 28.02 | 28.20 | 27.67 | 27.70 | 4,206,456 | -0.11(-0.38%) |
Mar 20, 2014 | 27.79 | 27.94 | 27.71 | 27.81 | 2,057,037 | -0.04(-0.15%) |
Mar 19, 2014 | 27.72 | 28.03 | 27.70 | 27.85 | 2,022,803 | +0.08(+0.29%) |
Mar 18, 2014 | 27.51 | 27.82 | 27.51 | 27.76 | 1,841,336 | +0.31(+1.13%) |
Mar 17, 2014 | 27.24 | 27.62 | 27.20 | 27.46 | 2,100,370 | +0.33(+1.20%) |
Mar 14, 2014 | 27.33 | 27.48 | 27.08 | 27.13 | 2,644,967 | -0.25(-0.92%) |
Mar 13, 2014 | 27.64 | 27.68 | 27.34 | 27.38 | 1,569,643 | -0.18(-0.65%) |
Mar 12, 2014 | 27.59 | 27.68 | 27.50 | 27.56 | 1,254,590 | -0.12(-0.44%) |
Mar 11, 2014 | 27.85 | 27.85 | 27.56 | 27.68 | 980,764 | -0.17(-0.61%) |
Mar 10, 2014 | 27.76 | 27.98 | 27.68 | 27.85 | 1,409,177 | -0.02(-0.06%) |
Mar 07, 2014 | 27.92 | 28.00 | 27.64 | 27.87 | 1,942,053 | +0.07(+0.23%) |
Mar 06, 2014 | 27.76 | 27.84 | 27.66 | 27.81 | 2,250,378 | +0.02(+0.06%) |
Mar 05, 2014 | 27.94 | 27.94 | 27.71 | 27.79 | 1,295,787 | -0.14(-0.50%) |
Mar 04, 2014 | 27.85 | 28.04 | 27.76 | 27.93 | 1,441,493 | +0.22(+0.79%) |