Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 29.84 | 29.84 | 29.74 | 29.78 | 108,277 | +0.06(+0.19%) |
May 29, 2014 | 29.81 | 29.87 | 29.63 | 29.73 | 11,869 | -0.03(-0.10%) |
May 28, 2014 | 29.76 | 29.88 | 29.55 | 29.76 | 65,896 | -0.16(-0.52%) |
May 27, 2014 | 29.14 | 30.05 | 29.14 | 29.91 | 76,070 | -0.04(-0.13%) |
May 23, 2014 | 30.10 | 29.95 | 29.95 | 29.95 | 3,957 | +0.03(+0.09%) |
May 22, 2014 | 29.97 | 29.97 | 29.88 | 29.92 | 5,594 | -0.00(-0.01%) |
May 21, 2014 | 29.98 | 30.31 | 29.12 | 29.93 | 10,987 | +0.07(+0.23%) |
May 20, 2014 | 29.99 | 29.99 | 29.86 | 29.86 | 4,940 | -0.09(-0.31%) |
May 19, 2014 | 29.64 | 29.95 | 29.64 | 29.95 | 11,567 | +0.05(+0.16%) |
May 16, 2014 | 29.91 | 29.91 | 29.81 | 29.91 | 75,685 | -0.02(-0.06%) |
May 15, 2014 | 29.92 | 29.92 | 29.76 | 29.92 | 147,655 | -0.06(-0.19%) |
May 14, 2014 | 29.93 | 29.99 | 29.88 | 29.98 | 40,385 | -0.12(-0.40%) |
May 13, 2014 | 30.12 | 30.13 | 29.97 | 30.10 | 7,770 | -0.13(-0.43%) |
May 12, 2014 | 30.20 | 30.23 | 30.20 | 30.23 | 6,024 | +0.09(+0.31%) |
May 09, 2014 | 30.17 | 30.17 | 30.09 | 30.14 | 3,739 | +0.01(+0.03%) |
May 08, 2014 | 30.16 | 30.17 | 30.04 | 30.13 | 27,142 | -0.01(-0.03%) |
May 07, 2014 | 30.19 | 30.20 | 30.14 | 30.14 | 11,177 | -0.02(-0.06%) |
May 06, 2014 | 30.35 | 30.35 | 30.13 | 30.16 | 6,609 | -0.06(-0.19%) |
May 05, 2014 | 30.14 | 30.25 | 30.14 | 30.21 | 9,065 | +0.01(+0.03%) |
May 02, 2014 | 30.37 | 30.42 | 30.20 | 30.20 | 25,572 | -0.02(-0.06%) |
May 01, 2014 | 30.38 | 30.77 | 29.97 | 30.22 | 5,554 | -0.07(-0.25%) |
Apr 30, 2014 | 30.35 | 30.38 | 30.30 | 30.30 | 4,784 | -0.15(-0.49%) |
Apr 29, 2014 | 30.51 | 30.51 | 30.42 | 30.45 | 8,868 | -0.02(-0.06%) |
Apr 28, 2014 | 30.44 | 30.48 | 30.40 | 30.47 | 3,348 | +0.05(+0.17%) |
Apr 25, 2014 | 30.46 | 30.46 | 30.38 | 30.42 | 4,190 | -0.03(-0.09%) |
Apr 24, 2014 | 30.52 | 30.52 | 30.43 | 30.44 | 9,566 | -0.01(-0.05%) |
Apr 23, 2014 | 30.50 | 30.50 | 30.41 | 30.46 | 3,258 | -0.09(-0.30%) |
Apr 22, 2014 | 30.56 | 30.56 | 30.53 | 30.55 | 5,173 | +0.05(+0.15%) |
Apr 21, 2014 | 30.54 | 30.54 | 30.46 | 30.50 | 1,316 | +0.02(+0.06%) |
Apr 17, 2014 | 30.35 | 30.49 | 30.49 | 30.49 | 8,022 | +0.17(+0.56%) |
Apr 16, 2014 | 30.34 | 30.42 | 30.32 | 30.32 | 33,826 | +0.34(+1.12%) |
Apr 15, 2014 | 30.41 | 30.41 | 29.98 | 29.98 | 7,346 | -0.33(-1.08%) |
Apr 14, 2014 | 30.38 | 30.38 | 30.26 | 30.31 | 24,397 | +0.01(+0.03%) |
Apr 11, 2014 | 30.28 | 30.30 | 30.26 | 30.30 | 23,061 | -0.02(-0.06%) |
Apr 10, 2014 | 30.42 | 30.44 | 30.27 | 30.32 | 25,201 | -0.15(-0.49%) |
Apr 09, 2014 | 30.57 | 30.58 | 30.47 | 30.47 | 13,390 | -0.01(-0.03%) |
Apr 08, 2014 | 30.54 | 30.55 | 30.48 | 30.48 | 18,200 | -0.03(-0.10%) |
Apr 07, 2014 | 30.56 | 30.56 | 30.50 | 30.50 | 3,741 | -0.09(-0.28%) |
Apr 04, 2014 | 30.66 | 30.67 | 30.57 | 30.59 | 5,136 | -0.19(-0.63%) |
Apr 03, 2014 | 30.81 | 30.81 | 30.74 | 30.78 | 7,646 | +0.00(+0.00%) |
Apr 02, 2014 | 30.85 | 30.85 | 30.76 | 30.78 | 6,972 | +0.11(+0.37%) |
Apr 01, 2014 | 30.64 | 30.72 | 30.64 | 30.67 | 6,925 | +0.07(+0.24%) |
Mar 31, 2014 | 30.68 | 30.73 | 30.60 | 30.60 | 4,966 | -0.01(-0.03%) |
Mar 28, 2014 | 30.56 | 30.70 | 30.56 | 30.61 | 5,089 | +0.08(+0.28%) |
Mar 27, 2014 | 30.54 | 30.60 | 30.50 | 30.52 | 14,413 | -0.02(-0.06%) |
Mar 26, 2014 | 30.63 | 30.65 | 30.54 | 30.54 | 9,955 | -0.08(-0.28%) |
Mar 25, 2014 | 30.67 | 30.68 | 30.63 | 30.63 | 1,408 | -0.05(-0.15%) |
Mar 24, 2014 | 30.79 | 30.79 | 30.66 | 30.67 | 72,661 | -0.04(-0.12%) |
Mar 21, 2014 | 30.77 | 30.77 | 30.65 | 30.71 | 51,671 | -0.00(-0.00%) |
Mar 20, 2014 | 30.73 | 30.80 | 30.70 | 30.71 | 16,489 | -0.09(-0.30%) |
Mar 19, 2014 | 30.54 | 30.84 | 30.48 | 30.80 | 9,274 | +0.34(+1.10%) |
Mar 18, 2014 | 30.52 | 30.52 | 30.47 | 30.47 | 10,183 | -0.07(-0.22%) |
Mar 17, 2014 | 30.47 | 30.54 | 30.46 | 30.53 | 46,678 | +0.11(+0.38%) |
Mar 14, 2014 | 30.38 | 30.46 | 30.38 | 30.42 | 49,297 | -0.05(-0.17%) |
Mar 13, 2014 | 30.66 | 30.66 | 30.46 | 30.47 | 22,503 | -0.14(-0.47%) |
Mar 12, 2014 | 30.60 | 30.66 | 30.60 | 30.62 | 6,374 | -0.08(-0.27%) |
Mar 11, 2014 | 30.75 | 30.79 | 30.70 | 30.70 | 3,984 | -0.05(-0.15%) |
Mar 10, 2014 | 30.80 | 30.80 | 30.74 | 30.75 | 5,606 | -0.03(-0.09%) |
Mar 07, 2014 | 30.83 | 30.83 | 30.77 | 30.77 | 10,011 | +0.13(+0.43%) |
Mar 06, 2014 | 30.65 | 30.69 | 30.64 | 30.64 | 18,670 | +0.07(+0.21%) |
Mar 05, 2014 | 30.45 | 30.63 | 30.45 | 30.58 | 42,734 | +0.03(+0.09%) |
Mar 04, 2014 | 30.49 | 30.55 | 30.45 | 30.55 | 12,104 | +0.21(+0.68%) |