Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 29.07 | 29.20 | 29.06 | 29.14 | 403,640 | +0.06(+0.22%) |
May 29, 2014 | 28.85 | 29.14 | 28.85 | 29.08 | 467,434 | +0.35(+1.23%) |
May 28, 2014 | 28.56 | 28.76 | 28.43 | 28.72 | 373,016 | +0.15(+0.54%) |
May 27, 2014 | 28.75 | 28.75 | 28.45 | 28.57 | 415,294 | -0.08(-0.29%) |
May 23, 2014 | 28.55 | 28.65 | 28.65 | 28.65 | 368,551 | +0.06(+0.20%) |
May 22, 2014 | 28.35 | 28.61 | 28.18 | 28.60 | 111,484 | +0.27(+0.95%) |
May 21, 2014 | 28.36 | 28.53 | 28.21 | 28.33 | 264,533 | -0.03(-0.11%) |
May 20, 2014 | 28.38 | 28.38 | 27.91 | 28.36 | 550,164 | -0.03(-0.09%) |
May 19, 2014 | 28.32 | 28.48 | 28.20 | 28.38 | 182,048 | +0.02(+0.07%) |
May 16, 2014 | 28.44 | 28.45 | 28.19 | 28.36 | 223,941 | -0.08(-0.27%) |
May 15, 2014 | 28.22 | 28.50 | 27.92 | 28.44 | 380,752 | +0.12(+0.41%) |
May 14, 2014 | 28.69 | 28.78 | 28.31 | 28.33 | 236,721 | -0.42(-1.47%) |
May 13, 2014 | 28.92 | 28.99 | 28.74 | 28.75 | 387,487 | -0.16(-0.55%) |
May 12, 2014 | 28.70 | 28.99 | 28.63 | 28.91 | 534,608 | +0.24(+0.83%) |
May 09, 2014 | 28.53 | 28.74 | 28.35 | 28.67 | 521,984 | +0.08(+0.29%) |
May 08, 2014 | 28.96 | 28.97 | 28.53 | 28.59 | 493,484 | -0.47(-1.61%) |
May 07, 2014 | 28.70 | 29.39 | 28.30 | 29.06 | 608,842 | +0.46(+1.59%) |
May 06, 2014 | 29.09 | 29.30 | 28.48 | 28.60 | 498,593 | -0.63(-2.15%) |
May 05, 2014 | 29.20 | 29.50 | 29.01 | 29.23 | 312,513 | -0.10(-0.35%) |
May 02, 2014 | 29.37 | 29.65 | 29.22 | 29.33 | 136,485 | -0.03(-0.09%) |
May 01, 2014 | 29.06 | 29.37 | 28.93 | 29.36 | 187,185 | +0.24(+0.81%) |
Apr 30, 2014 | 29.25 | 29.25 | 28.94 | 29.12 | 195,043 | -0.12(-0.40%) |
Apr 29, 2014 | 29.11 | 29.52 | 28.93 | 29.24 | 340,389 | +0.14(+0.48%) |
Apr 28, 2014 | 29.19 | 29.54 | 28.90 | 29.10 | 554,788 | +0.10(+0.35%) |
Apr 25, 2014 | 28.78 | 29.05 | 28.67 | 28.99 | 315,043 | +0.04(+0.13%) |
Apr 24, 2014 | 28.39 | 28.96 | 28.22 | 28.95 | 456,721 | +0.62(+2.19%) |
Apr 23, 2014 | 28.33 | 28.43 | 28.16 | 28.33 | 169,848 | -0.07(-0.25%) |
Apr 22, 2014 | 28.31 | 28.44 | 28.23 | 28.40 | 118,384 | +0.15(+0.52%) |
Apr 21, 2014 | 28.49 | 28.49 | 28.15 | 28.26 | 101,347 | -0.21(-0.72%) |
Apr 17, 2014 | 28.41 | 28.46 | 28.46 | 28.46 | 155,499 | +0.05(+0.18%) |
Apr 16, 2014 | 28.42 | 28.48 | 28.28 | 28.41 | 243,271 | +0.09(+0.32%) |
Apr 15, 2014 | 28.31 | 28.36 | 27.95 | 28.32 | 287,770 | +0.03(+0.11%) |
Apr 14, 2014 | 28.38 | 28.38 | 27.99 | 28.29 | 280,050 | +0.12(+0.43%) |
Apr 11, 2014 | 27.86 | 28.17 | 27.54 | 28.17 | 272,809 | +0.14(+0.50%) |
Apr 10, 2014 | 28.51 | 28.51 | 27.99 | 28.03 | 175,907 | -0.42(-1.47%) |
Apr 09, 2014 | 28.58 | 28.71 | 28.29 | 28.44 | 238,065 | -0.13(-0.45%) |
Apr 08, 2014 | 28.53 | 28.67 | 28.36 | 28.57 | 242,832 | +0.04(+0.13%) |
Apr 07, 2014 | 28.68 | 28.74 | 28.45 | 28.53 | 332,376 | -0.19(-0.65%) |
Apr 04, 2014 | 29.13 | 29.28 | 28.70 | 28.72 | 316,470 | -0.33(-1.15%) |
Apr 03, 2014 | 28.79 | 29.07 | 28.65 | 29.05 | 335,390 | +0.36(+1.25%) |
Apr 02, 2014 | 28.65 | 28.78 | 28.40 | 28.69 | 350,936 | +0.07(+0.25%) |
Apr 01, 2014 | 28.56 | 28.62 | 28.27 | 28.62 | 336,829 | +0.07(+0.25%) |
Mar 31, 2014 | 28.31 | 28.56 | 28.14 | 28.55 | 312,348 | +0.44(+1.57%) |
Mar 28, 2014 | 28.10 | 28.26 | 28.02 | 28.11 | 318,718 | +0.03(+0.11%) |
Mar 27, 2014 | 28.08 | 28.18 | 28.00 | 28.08 | 357,369 | +0.01(+0.05%) |
Mar 26, 2014 | 28.04 | 28.31 | 27.96 | 28.06 | 428,135 | +0.10(+0.37%) |
Mar 25, 2014 | 28.11 | 28.22 | 27.71 | 27.96 | 708,015 | -0.10(-0.36%) |
Mar 24, 2014 | 27.39 | 28.33 | 27.39 | 28.06 | 723,052 | +0.67(+2.44%) |
Mar 21, 2014 | 27.35 | 27.54 | 27.24 | 27.39 | 978,426 | +0.08(+0.28%) |
Mar 20, 2014 | 27.47 | 27.55 | 27.22 | 27.32 | 701,342 | -0.32(-1.15%) |
Mar 19, 2014 | 27.91 | 27.97 | 27.60 | 27.64 | 591,078 | -0.36(-1.30%) |
Mar 18, 2014 | 28.01 | 28.10 | 27.85 | 28.00 | 639,060 | +0.06(+0.21%) |
Mar 17, 2014 | 27.89 | 28.08 | 27.77 | 27.94 | 328,775 | +0.11(+0.41%) |
Mar 14, 2014 | 27.83 | 28.09 | 27.60 | 27.83 | 506,961 | -0.11(-0.39%) |
Mar 13, 2014 | 28.39 | 28.42 | 27.94 | 27.94 | 340,900 | -0.39(-1.37%) |
Mar 12, 2014 | 28.15 | 28.44 | 28.08 | 28.32 | 386,718 | -0.01(-0.04%) |
Mar 11, 2014 | 28.70 | 28.76 | 28.18 | 28.34 | 497,965 | -0.37(-1.29%) |
Mar 10, 2014 | 28.73 | 28.82 | 28.64 | 28.71 | 370,389 | -0.04(-0.16%) |
Mar 07, 2014 | 28.75 | 28.84 | 28.66 | 28.75 | 421,457 | +0.02(+0.07%) |
Mar 06, 2014 | 28.83 | 28.87 | 28.69 | 28.73 | 315,249 | -0.06(-0.22%) |
Mar 05, 2014 | 28.99 | 28.99 | 28.77 | 28.80 | 314,707 | -0.14(-0.48%) |
Mar 04, 2014 | 28.90 | 29.00 | 28.78 | 28.94 | 367,732 | +0.33(+1.16%) |