Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 31.25 | 31.31 | 31.21 | 31.31 | 12,830 | +0.05(+0.15%) |
May 29, 2014 | 31.21 | 31.27 | 31.11 | 31.26 | 31,083 | +0.14(+0.44%) |
May 28, 2014 | 31.09 | 31.16 | 31.07 | 31.13 | 26,124 | -0.00(-0.01%) |
May 27, 2014 | 31.10 | 31.13 | 31.07 | 31.13 | 18,308 | +0.17(+0.56%) |
May 23, 2014 | 30.83 | 30.96 | 30.96 | 30.96 | 10,804 | +0.10(+0.33%) |
May 22, 2014 | 30.72 | 30.88 | 30.72 | 30.86 | 16,876 | +0.13(+0.43%) |
May 21, 2014 | 30.65 | 30.73 | 30.59 | 30.72 | 95,080 | +0.19(+0.63%) |
May 20, 2014 | 30.75 | 30.75 | 30.43 | 30.53 | 24,552 | -0.21(-0.69%) |
May 19, 2014 | 30.47 | 30.75 | 30.47 | 30.75 | 12,671 | +0.18(+0.59%) |
May 16, 2014 | 30.56 | 30.56 | 30.40 | 30.56 | 19,722 | +0.12(+0.38%) |
May 15, 2014 | 30.74 | 30.74 | 30.31 | 30.45 | 32,685 | -0.27(-0.87%) |
May 14, 2014 | 30.75 | 30.81 | 30.68 | 30.71 | 30,143 | -0.15(-0.49%) |
May 13, 2014 | 30.95 | 30.96 | 30.83 | 30.87 | 21,733 | +0.01(+0.02%) |
May 12, 2014 | 30.66 | 30.88 | 30.66 | 30.86 | 30,248 | +0.31(+1.00%) |
May 09, 2014 | 30.41 | 30.55 | 30.30 | 30.55 | 53,355 | +0.14(+0.46%) |
May 08, 2014 | 30.40 | 30.65 | 30.35 | 30.41 | 27,522 | -0.04(-0.13%) |
May 07, 2014 | 30.40 | 30.45 | 30.28 | 30.45 | 452,148 | +0.10(+0.32%) |
May 06, 2014 | 30.50 | 30.51 | 30.35 | 30.36 | 13,103 | -0.19(-0.63%) |
May 05, 2014 | 30.47 | 30.58 | 30.37 | 30.55 | 11,407 | +0.05(+0.16%) |
May 02, 2014 | 30.64 | 30.69 | 30.50 | 30.50 | 22,664 | -0.05(-0.16%) |
May 01, 2014 | 30.52 | 30.63 | 30.45 | 30.55 | 24,699 | +0.03(+0.11%) |
Apr 30, 2014 | 30.37 | 30.51 | 30.34 | 30.51 | 28,607 | +0.12(+0.39%) |
Apr 29, 2014 | 30.37 | 30.41 | 30.30 | 30.40 | 9,657 | +0.17(+0.57%) |
Apr 28, 2014 | 30.22 | 30.34 | 29.91 | 30.22 | 21,593 | +0.04(+0.15%) |
Apr 25, 2014 | 30.45 | 30.45 | 30.11 | 30.18 | 11,591 | -0.23(-0.75%) |
Apr 24, 2014 | 30.63 | 30.63 | 30.35 | 30.41 | 22,754 | -0.10(-0.32%) |
Apr 23, 2014 | 30.67 | 30.67 | 30.48 | 30.51 | 41,715 | -0.10(-0.33%) |
Apr 22, 2014 | 30.49 | 30.65 | 30.45 | 30.61 | 44,844 | +0.17(+0.57%) |
Apr 21, 2014 | 30.36 | 30.47 | 30.34 | 30.43 | 29,453 | +0.04(+0.15%) |
Apr 17, 2014 | 30.38 | 30.39 | 30.39 | 30.39 | 21,609 | +0.00(+0.01%) |
Apr 16, 2014 | 30.32 | 30.38 | 30.14 | 30.38 | 68,898 | +0.40(+1.33%) |
Apr 15, 2014 | 29.91 | 30.04 | 29.63 | 29.98 | 97,188 | +0.15(+0.49%) |
Apr 14, 2014 | 29.88 | 29.96 | 29.68 | 29.84 | 209,478 | +0.17(+0.56%) |
Apr 11, 2014 | 29.82 | 29.89 | 29.67 | 29.67 | 64,865 | -0.37(-1.24%) |
Apr 10, 2014 | 30.67 | 30.67 | 29.95 | 30.04 | 14,526 | -0.54(-1.78%) |
Apr 09, 2014 | 30.34 | 30.59 | 30.30 | 30.59 | 14,922 | +0.31(+1.03%) |
Apr 08, 2014 | 30.18 | 30.29 | 29.99 | 30.28 | 62,364 | +0.20(+0.66%) |
Apr 07, 2014 | 30.28 | 30.36 | 30.04 | 30.08 | 57,576 | -0.35(-1.14%) |
Apr 04, 2014 | 30.84 | 30.93 | 30.34 | 30.43 | 40,552 | -0.40(-1.29%) |
Apr 03, 2014 | 31.00 | 31.00 | 30.75 | 30.83 | 19,223 | -0.08(-0.24%) |
Apr 02, 2014 | 30.88 | 30.91 | 30.80 | 30.90 | 113,034 | +0.10(+0.34%) |
Apr 01, 2014 | 30.71 | 30.80 | 30.64 | 30.80 | 85,015 | +0.25(+0.80%) |
Mar 31, 2014 | 30.48 | 30.58 | 30.41 | 30.55 | 29,306 | +0.30(+1.00%) |
Mar 28, 2014 | 30.20 | 30.41 | 30.17 | 30.25 | 32,697 | +0.17(+0.56%) |
Mar 27, 2014 | 30.15 | 30.26 | 30.05 | 30.08 | 30,563 | -0.12(-0.39%) |
Mar 26, 2014 | 30.57 | 30.58 | 30.20 | 30.20 | 75,781 | -0.20(-0.66%) |
Mar 25, 2014 | 30.31 | 30.45 | 30.28 | 30.40 | 32,200 | +0.16(+0.51%) |
Mar 24, 2014 | 30.58 | 30.58 | 30.12 | 30.24 | 34,168 | -0.17(-0.56%) |
Mar 21, 2014 | 30.74 | 30.74 | 30.41 | 30.41 | 18,270 | -0.20(-0.64%) |
Mar 20, 2014 | 30.45 | 30.65 | 30.39 | 30.61 | 48,254 | +0.12(+0.40%) |
Mar 19, 2014 | 30.66 | 30.68 | 30.35 | 30.48 | 58,275 | -0.20(-0.65%) |
Mar 18, 2014 | 30.50 | 30.70 | 30.50 | 30.68 | 144,576 | +0.23(+0.74%) |
Mar 17, 2014 | 30.32 | 30.53 | 30.32 | 30.46 | 92,035 | +0.33(+1.11%) |
Mar 14, 2014 | 30.20 | 30.29 | 30.12 | 30.12 | 20,664 | -0.11(-0.37%) |
Mar 13, 2014 | 30.65 | 30.65 | 30.19 | 30.24 | 12,886 | -0.36(-1.18%) |
Mar 12, 2014 | 30.46 | 30.60 | 30.46 | 30.60 | 17,479 | +0.00(+0.00%) |
Mar 11, 2014 | 30.69 | 30.79 | 30.57 | 30.60 | 45,552 | -0.11(-0.35%) |
Mar 10, 2014 | 30.71 | 30.72 | 30.57 | 30.71 | 30,468 | -0.02(-0.07%) |
Mar 07, 2014 | 30.88 | 30.88 | 30.65 | 30.73 | 26,432 | -0.03(-0.11%) |
Mar 06, 2014 | 30.76 | 30.82 | 30.71 | 30.76 | 32,693 | +0.12(+0.38%) |
Mar 05, 2014 | 30.70 | 30.72 | 30.65 | 30.65 | 23,638 | -0.05(-0.17%) |
Mar 04, 2014 | 30.49 | 30.71 | 30.49 | 30.70 | 15,109 | +0.53(+1.76%) |