Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 30.03 | 30.04 | 29.69 | 29.78 | 943,300 | -0.26(-0.88%) |
May 29, 2014 | 30.27 | 30.48 | 29.81 | 30.04 | 1,359,188 | -0.24(-0.78%) |
May 28, 2014 | 30.52 | 30.52 | 30.02 | 30.28 | 1,179,956 | -0.10(-0.33%) |
May 27, 2014 | 30.56 | 30.69 | 30.22 | 30.38 | 2,422,740 | -0.19(-0.61%) |
May 23, 2014 | 30.45 | 30.56 | 30.56 | 30.56 | 1,255,687 | +0.15(+0.50%) |
May 22, 2014 | 30.45 | 30.69 | 30.34 | 30.41 | 499,464 | -0.08(-0.25%) |
May 21, 2014 | 30.32 | 30.55 | 30.24 | 30.49 | 1,293,733 | +0.20(+0.66%) |
May 20, 2014 | 30.56 | 30.56 | 30.14 | 30.29 | 1,741,588 | -0.27(-0.90%) |
May 19, 2014 | 30.38 | 30.62 | 30.28 | 30.56 | 808,896 | +0.19(+0.63%) |
May 16, 2014 | 30.23 | 30.40 | 30.13 | 30.37 | 2,463,936 | +0.13(+0.43%) |
May 15, 2014 | 29.92 | 30.32 | 29.79 | 30.24 | 2,105,551 | +0.28(+0.94%) |
May 14, 2014 | 29.75 | 29.96 | 29.57 | 29.96 | 2,495,049 | +0.30(+1.00%) |
May 13, 2014 | 29.46 | 29.72 | 29.39 | 29.66 | 942,193 | +0.19(+0.63%) |
May 12, 2014 | 29.55 | 29.57 | 29.28 | 29.48 | 831,534 | -0.01(-0.05%) |
May 09, 2014 | 29.35 | 29.55 | 29.23 | 29.49 | 812,043 | +0.00(+0.00%) |
May 08, 2014 | 29.15 | 29.53 | 29.12 | 29.49 | 790,480 | +0.48(+1.66%) |
May 07, 2014 | 29.15 | 29.22 | 28.87 | 29.01 | 722,305 | +0.26(+0.91%) |
May 06, 2014 | 28.80 | 28.84 | 28.51 | 28.75 | 659,364 | -0.03(-0.12%) |
May 05, 2014 | 28.87 | 28.91 | 28.63 | 28.78 | 389,723 | -0.19(-0.66%) |
May 02, 2014 | 28.90 | 29.15 | 28.84 | 28.98 | 649,757 | +0.05(+0.17%) |
May 01, 2014 | 28.85 | 28.96 | 28.65 | 28.93 | 451,306 | +0.05(+0.17%) |
Apr 30, 2014 | 28.61 | 28.91 | 28.50 | 28.88 | 603,959 | +0.21(+0.74%) |
Apr 29, 2014 | 28.59 | 28.83 | 28.50 | 28.67 | 731,475 | +0.29(+1.02%) |
Apr 28, 2014 | 28.23 | 28.46 | 28.21 | 28.38 | 524,990 | +0.24(+0.85%) |
Apr 25, 2014 | 28.54 | 28.57 | 28.04 | 28.14 | 773,494 | -0.43(-1.49%) |
Apr 24, 2014 | 28.51 | 28.67 | 28.40 | 28.56 | 697,414 | +0.18(+0.63%) |
Apr 23, 2014 | 28.72 | 28.76 | 28.32 | 28.39 | 655,544 | -0.33(-1.15%) |
Apr 22, 2014 | 28.98 | 29.01 | 28.69 | 28.72 | 770,134 | -0.14(-0.50%) |
Apr 21, 2014 | 28.89 | 29.22 | 28.72 | 28.86 | 789,096 | -0.03(-0.12%) |
Apr 17, 2014 | 28.97 | 28.89 | 28.89 | 28.89 | 680,855 | -0.10(-0.33%) |
Apr 16, 2014 | 28.89 | 29.02 | 28.75 | 28.99 | 544,377 | +0.21(+0.74%) |
Apr 15, 2014 | 28.74 | 28.95 | 28.61 | 28.78 | 1,128,299 | +0.05(+0.17%) |
Apr 14, 2014 | 28.53 | 28.86 | 28.29 | 28.73 | 1,255,697 | +0.27(+0.97%) |
Apr 11, 2014 | 28.08 | 28.49 | 27.96 | 28.45 | 1,163,513 | +0.29(+1.02%) |
Apr 10, 2014 | 28.32 | 28.45 | 28.12 | 28.17 | 706,096 | -0.32(-1.13%) |
Apr 09, 2014 | 28.50 | 28.65 | 28.30 | 28.49 | 466,634 | -0.02(-0.07%) |
Apr 08, 2014 | 28.04 | 28.56 | 27.91 | 28.51 | 594,615 | +0.47(+1.66%) |
Apr 07, 2014 | 28.06 | 28.34 | 27.99 | 28.04 | 505,799 | -0.13(-0.46%) |
Apr 04, 2014 | 28.32 | 28.34 | 28.01 | 28.17 | 560,320 | -0.01(-0.02%) |
Apr 03, 2014 | 28.40 | 28.41 | 28.01 | 28.18 | 636,461 | -0.14(-0.49%) |
Apr 02, 2014 | 28.22 | 28.43 | 28.12 | 28.32 | 573,730 | +0.14(+0.49%) |
Apr 01, 2014 | 28.08 | 28.21 | 27.97 | 28.18 | 601,145 | +0.13(+0.46%) |
Mar 31, 2014 | 27.98 | 28.15 | 27.92 | 28.05 | 809,682 | +0.25(+0.91%) |
Mar 28, 2014 | 27.45 | 27.88 | 27.42 | 27.80 | 715,695 | +0.43(+1.58%) |
Mar 27, 2014 | 27.39 | 27.48 | 27.27 | 27.36 | 699,177 | -0.01(-0.03%) |
Mar 26, 2014 | 27.13 | 27.41 | 27.07 | 27.37 | 837,425 | +0.23(+0.83%) |
Mar 25, 2014 | 27.14 | 27.29 | 27.04 | 27.14 | 501,608 | +0.08(+0.30%) |
Mar 24, 2014 | 27.09 | 27.20 | 26.74 | 27.06 | 586,816 | +0.04(+0.15%) |
Mar 21, 2014 | 26.95 | 27.29 | 26.94 | 27.02 | 1,094,358 | +0.10(+0.38%) |
Mar 20, 2014 | 26.83 | 27.06 | 26.59 | 26.92 | 1,686,756 | -0.07(-0.25%) |
Mar 19, 2014 | 27.27 | 27.29 | 26.81 | 26.98 | 836,619 | -0.35(-1.28%) |
Mar 18, 2014 | 27.18 | 27.43 | 27.14 | 27.34 | 1,716,769 | +0.14(+0.51%) |
Mar 17, 2014 | 27.27 | 27.27 | 27.01 | 27.20 | 1,815,977 | +0.05(+0.20%) |
Mar 14, 2014 | 27.11 | 27.27 | 27.01 | 27.14 | 2,181,133 | -0.11(-0.40%) |
Mar 13, 2014 | 27.71 | 27.71 | 27.17 | 27.25 | 1,132,549 | -0.41(-1.46%) |
Mar 12, 2014 | 27.44 | 27.70 | 27.24 | 27.66 | 809,392 | +0.09(+0.32%) |
Mar 11, 2014 | 27.49 | 27.62 | 27.33 | 27.57 | 768,739 | -0.01(-0.03%) |
Mar 10, 2014 | 27.69 | 27.77 | 27.50 | 27.58 | 1,572,541 | -0.16(-0.57%) |
Mar 07, 2014 | 27.88 | 27.88 | 27.63 | 27.73 | 748,006 | -0.16(-0.57%) |
Mar 06, 2014 | 28.22 | 28.26 | 27.78 | 27.89 | 934,336 | -0.24(-0.85%) |
Mar 05, 2014 | 27.93 | 28.19 | 27.80 | 28.13 | 693,565 | +0.20(+0.71%) |
Mar 04, 2014 | 28.08 | 28.13 | 27.88 | 27.93 | 711,151 | +0.01(+0.05%) |