Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 29.52 | 29.55 | 29.30 | 29.37 | 96,080 | -0.10(-0.34%) |
May 29, 2014 | 29.56 | 29.64 | 29.41 | 29.47 | 80,980 | -0.03(-0.10%) |
May 28, 2014 | 29.68 | 29.68 | 29.46 | 29.50 | 61,288 | -0.13(-0.44%) |
May 27, 2014 | 29.54 | 29.71 | 29.27 | 29.63 | 64,220 | +0.19(+0.65%) |
May 23, 2014 | 29.48 | 29.44 | 29.44 | 29.44 | 51,800 | +0.08(+0.27%) |
May 22, 2014 | 29.27 | 29.52 | 29.18 | 29.36 | 42,307 | +0.15(+0.51%) |
May 21, 2014 | 29.14 | 29.21 | 29.10 | 29.21 | 63,600 | +0.11(+0.38%) |
May 20, 2014 | 29.36 | 29.36 | 28.97 | 29.10 | 86,227 | -0.24(-0.82%) |
May 19, 2014 | 29.38 | 29.38 | 29.20 | 29.34 | 80,412 | -0.02(-0.07%) |
May 16, 2014 | 29.35 | 29.50 | 29.29 | 29.36 | 104,964 | +0.11(+0.38%) |
May 15, 2014 | 29.21 | 29.28 | 29.09 | 29.25 | 97,361 | +0.12(+0.42%) |
May 14, 2014 | 29.10 | 29.24 | 29.10 | 29.13 | 91,037 | -0.17(-0.59%) |
May 13, 2014 | 29.13 | 29.31 | 29.13 | 29.30 | 67,811 | +0.12(+0.41%) |
May 12, 2014 | 29.12 | 29.29 | 29.08 | 29.18 | 64,450 | +0.06(+0.21%) |
May 09, 2014 | 29.28 | 29.28 | 28.99 | 29.12 | 66,501 | -0.15(-0.51%) |
May 08, 2014 | 29.26 | 29.32 | 29.18 | 29.27 | 73,767 | +0.09(+0.31%) |
May 07, 2014 | 29.08 | 29.30 | 29.03 | 29.18 | 68,607 | +0.22(+0.76%) |
May 06, 2014 | 29.12 | 29.12 | 28.95 | 28.96 | 76,127 | -0.09(-0.31%) |
May 05, 2014 | 29.14 | 29.14 | 28.90 | 29.05 | 159,884 | +0.06(+0.21%) |
May 02, 2014 | 29.21 | 29.21 | 28.85 | 28.99 | 95,174 | -0.10(-0.34%) |
May 01, 2014 | 28.91 | 29.18 | 28.83 | 29.09 | 78,444 | +0.18(+0.62%) |
Apr 30, 2014 | 28.93 | 29.01 | 28.67 | 28.91 | 71,519 | +0.06(+0.21%) |
Apr 29, 2014 | 28.90 | 28.90 | 28.77 | 28.85 | 50,689 | +0.02(+0.09%) |
Apr 28, 2014 | 28.80 | 28.85 | 28.71 | 28.83 | 50,722 | +0.11(+0.37%) |
Apr 25, 2014 | 28.61 | 28.74 | 28.53 | 28.72 | 73,401 | +0.19(+0.67%) |
Apr 24, 2014 | 28.55 | 28.61 | 28.46 | 28.53 | 61,120 | -0.06(-0.21%) |
Apr 23, 2014 | 28.69 | 28.71 | 28.52 | 28.59 | 65,043 | +0.04(+0.15%) |
Apr 22, 2014 | 28.33 | 28.56 | 28.28 | 28.55 | 51,813 | +0.15(+0.52%) |
Apr 21, 2014 | 28.11 | 28.42 | 28.11 | 28.40 | 85,882 | +0.22(+0.78%) |
Apr 17, 2014 | 28.49 | 28.18 | 28.18 | 28.18 | 66,400 | -0.29(-1.02%) |
Apr 16, 2014 | 28.43 | 28.59 | 28.38 | 28.47 | 55,071 | +0.02(+0.07%) |
Apr 15, 2014 | 28.18 | 28.49 | 28.18 | 28.45 | 58,027 | +0.13(+0.46%) |
Apr 14, 2014 | 28.37 | 28.38 | 28.06 | 28.32 | 67,539 | +0.10(+0.35%) |
Apr 11, 2014 | 27.99 | 28.25 | 27.99 | 28.22 | 48,870 | +0.11(+0.39%) |
Apr 10, 2014 | 28.20 | 28.28 | 28.10 | 28.11 | 56,336 | -0.15(-0.53%) |
Apr 09, 2014 | 28.27 | 28.29 | 28.10 | 28.26 | 83,567 | -0.01(-0.04%) |
Apr 08, 2014 | 27.89 | 28.41 | 27.83 | 28.27 | 135,881 | +0.28(+1.00%) |
Apr 07, 2014 | 29.09 | 29.09 | 27.71 | 27.99 | 48,975 | +0.23(+0.83%) |
Apr 04, 2014 | 27.74 | 28.00 | 27.70 | 27.76 | 58,921 | +0.01(+0.04%) |
Apr 03, 2014 | 27.70 | 27.87 | 27.70 | 27.75 | 57,466 | -0.07(-0.25%) |
Apr 02, 2014 | 27.73 | 27.90 | 27.71 | 27.82 | 50,639 | +0.01(+0.04%) |
Apr 01, 2014 | 27.66 | 27.90 | 27.66 | 27.81 | 109,823 | +0.05(+0.18%) |
Mar 31, 2014 | 27.75 | 27.80 | 27.42 | 27.76 | 79,265 | +0.10(+0.36%) |
Mar 28, 2014 | 27.59 | 27.66 | 27.47 | 27.66 | 55,050 | +0.21(+0.77%) |
Mar 27, 2014 | 27.42 | 27.54 | 27.29 | 27.45 | 81,346 | -0.05(-0.18%) |
Mar 26, 2014 | 27.59 | 27.59 | 27.43 | 27.50 | 43,614 | -0.02(-0.07%) |
Mar 25, 2014 | 27.50 | 27.52 | 27.40 | 27.52 | 45,754 | +0.09(+0.32%) |
Mar 24, 2014 | 27.37 | 27.47 | 27.26 | 27.43 | 61,554 | +0.14(+0.52%) |
Mar 21, 2014 | 27.17 | 27.46 | 27.13 | 27.29 | 45,546 | +0.21(+0.78%) |
Mar 20, 2014 | 27.24 | 27.24 | 27.01 | 27.08 | 71,394 | -0.14(-0.51%) |
Mar 19, 2014 | 27.45 | 27.54 | 27.21 | 27.22 | 118,427 | -0.23(-0.84%) |
Mar 18, 2014 | 27.42 | 27.50 | 27.40 | 27.45 | 54,772 | +0.01(+0.04%) |
Mar 17, 2014 | 27.39 | 27.47 | 27.39 | 27.44 | 50,831 | +0.15(+0.55%) |
Mar 14, 2014 | 27.24 | 27.35 | 27.21 | 27.29 | 45,457 | -0.15(-0.55%) |
Mar 13, 2014 | 27.30 | 27.50 | 27.30 | 27.44 | 92,273 | +0.09(+0.33%) |
Mar 12, 2014 | 27.45 | 27.59 | 27.29 | 27.35 | 98,343 | -0.18(-0.65%) |
Mar 11, 2014 | 27.60 | 27.63 | 27.48 | 27.53 | 49,210 | -0.03(-0.11%) |
Mar 10, 2014 | 27.54 | 27.75 | 27.45 | 27.56 | 55,429 | -0.06(-0.22%) |
Mar 07, 2014 | 27.80 | 27.80 | 27.56 | 27.62 | 53,495 | -0.13(-0.47%) |
Mar 06, 2014 | 27.68 | 27.79 | 27.62 | 27.75 | 50,998 | +0.08(+0.29%) |
Mar 05, 2014 | 27.75 | 27.80 | 27.66 | 27.67 | 56,221 | -0.08(-0.29%) |
Mar 04, 2014 | 27.75 | 27.79 | 27.47 | 27.75 | 80,610 | +0.12(+0.45%) |