Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 30.75 | 30.78 | 30.69 | 30.75 | 35,017 | -0.04(-0.15%) |
May 29, 2014 | 30.76 | 30.85 | 30.74 | 30.79 | 35,422 | +0.06(+0.18%) |
May 28, 2014 | 30.71 | 30.76 | 30.68 | 30.73 | 12,051 | +0.04(+0.13%) |
May 27, 2014 | 30.75 | 30.75 | 30.67 | 30.69 | 12,279 | -0.07(-0.23%) |
May 23, 2014 | 30.90 | 30.76 | 30.76 | 30.76 | 21,778 | +0.05(+0.16%) |
May 22, 2014 | 30.86 | 30.86 | 30.71 | 30.71 | 11,266 | -0.08(-0.25%) |
May 21, 2014 | 30.80 | 30.85 | 30.77 | 30.79 | 107,741 | +0.01(+0.03%) |
May 20, 2014 | 30.72 | 30.81 | 30.72 | 30.78 | 25,057 | +0.05(+0.16%) |
May 19, 2014 | 30.77 | 30.81 | 30.73 | 30.73 | 217,430 | +0.04(+0.13%) |
May 16, 2014 | 30.75 | 30.75 | 30.69 | 30.69 | 14,700 | -0.06(-0.19%) |
May 15, 2014 | 30.65 | 30.79 | 30.65 | 30.75 | 44,503 | +0.03(+0.08%) |
May 14, 2014 | 30.73 | 30.74 | 30.68 | 30.72 | 7,529 | +0.06(+0.19%) |
May 13, 2014 | 30.69 | 30.72 | 30.61 | 30.66 | 32,884 | +0.02(+0.08%) |
May 12, 2014 | 30.69 | 30.72 | 30.62 | 30.64 | 29,735 | -0.17(-0.56%) |
May 09, 2014 | 30.86 | 30.86 | 30.74 | 30.81 | 12,785 | -0.09(-0.29%) |
May 08, 2014 | 30.85 | 31.06 | 30.81 | 30.90 | 36,079 | +0.04(+0.14%) |
May 07, 2014 | 30.92 | 30.93 | 30.84 | 30.86 | 7,881 | -0.04(-0.12%) |
May 06, 2014 | 30.76 | 30.91 | 30.76 | 30.90 | 18,800 | +0.14(+0.44%) |
May 05, 2014 | 30.77 | 30.78 | 30.71 | 30.76 | 16,803 | -0.03(-0.10%) |
May 02, 2014 | 30.79 | 30.80 | 30.71 | 30.79 | 8,921 | +0.10(+0.32%) |
May 01, 2014 | 30.81 | 30.86 | 30.69 | 30.69 | 17,154 | -0.34(-1.09%) |
Apr 30, 2014 | 30.93 | 31.03 | 30.91 | 31.03 | 73,640 | -0.03(-0.10%) |
Apr 29, 2014 | 30.94 | 31.07 | 30.94 | 31.06 | 62,474 | +0.17(+0.56%) |
Apr 28, 2014 | 31.10 | 31.10 | 30.88 | 30.89 | 37,896 | -0.04(-0.15%) |
Apr 25, 2014 | 30.91 | 30.96 | 30.87 | 30.93 | 65,846 | +0.00(+0.01%) |
Apr 24, 2014 | 30.98 | 31.00 | 30.90 | 30.93 | 11,088 | -0.04(-0.11%) |
Apr 23, 2014 | 30.99 | 30.99 | 30.90 | 30.97 | 15,825 | -0.01(-0.04%) |
Apr 22, 2014 | 30.90 | 30.98 | 30.87 | 30.98 | 27,540 | +0.09(+0.29%) |
Apr 21, 2014 | 30.95 | 31.04 | 30.87 | 30.89 | 30,216 | -0.14(-0.46%) |
Apr 17, 2014 | 30.94 | 31.03 | 31.03 | 31.03 | 25,520 | +0.13(+0.43%) |
Apr 16, 2014 | 31.00 | 31.01 | 30.87 | 30.90 | 26,302 | -0.03(-0.08%) |
Apr 15, 2014 | 30.70 | 30.95 | 30.70 | 30.92 | 16,116 | +0.06(+0.20%) |
Apr 14, 2014 | 30.84 | 30.87 | 30.79 | 30.86 | 39,736 | +0.07(+0.23%) |
Apr 11, 2014 | 30.79 | 30.85 | 30.73 | 30.79 | 22,234 | -0.01(-0.05%) |
Apr 10, 2014 | 30.79 | 30.85 | 30.75 | 30.81 | 37,245 | +0.03(+0.09%) |
Apr 09, 2014 | 30.81 | 30.88 | 30.77 | 30.78 | 14,432 | +0.06(+0.20%) |
Apr 08, 2014 | 30.68 | 31.14 | 30.61 | 30.72 | 10,155 | +0.11(+0.37%) |
Apr 07, 2014 | 30.58 | 30.65 | 30.57 | 30.60 | 33,217 | -0.01(-0.05%) |
Apr 04, 2014 | 30.50 | 30.63 | 30.50 | 30.62 | 23,220 | -0.02(-0.07%) |
Apr 03, 2014 | 30.49 | 30.64 | 30.49 | 30.64 | 16,209 | +0.11(+0.36%) |
Apr 02, 2014 | 30.58 | 30.58 | 30.45 | 30.53 | 16,537 | -0.10(-0.31%) |
Apr 01, 2014 | 30.63 | 30.72 | 30.60 | 30.63 | 207,491 | -0.11(-0.37%) |
Mar 31, 2014 | 30.69 | 30.74 | 30.58 | 30.74 | 11,442 | +0.00(+0.00%) |
Mar 28, 2014 | 30.60 | 30.81 | 30.60 | 30.74 | 14,296 | -0.02(-0.05%) |
Mar 27, 2014 | 30.76 | 30.85 | 30.75 | 30.75 | 19,026 | +0.04(+0.13%) |
Mar 26, 2014 | 30.70 | 30.73 | 30.57 | 30.71 | 46,789 | +0.14(+0.47%) |
Mar 25, 2014 | 30.54 | 30.63 | 30.54 | 30.57 | 19,646 | -0.02(-0.07%) |
Mar 24, 2014 | 30.58 | 30.63 | 30.53 | 30.59 | 41,957 | +0.07(+0.22%) |
Mar 21, 2014 | 30.60 | 30.60 | 30.51 | 30.53 | 11,528 | -0.03(-0.10%) |
Mar 20, 2014 | 30.66 | 30.68 | 30.54 | 30.56 | 43,112 | -0.11(-0.37%) |
Mar 19, 2014 | 30.84 | 30.89 | 30.67 | 30.67 | 18,345 | -0.13(-0.41%) |
Mar 18, 2014 | 30.77 | 30.86 | 30.74 | 30.80 | 12,841 | +0.05(+0.17%) |
Mar 17, 2014 | 30.74 | 30.84 | 30.69 | 30.74 | 8,535 | -0.10(-0.32%) |
Mar 14, 2014 | 30.90 | 30.90 | 30.78 | 30.84 | 57,799 | +0.03(+0.10%) |
Mar 13, 2014 | 30.76 | 30.84 | 30.73 | 30.81 | 20,910 | +0.15(+0.47%) |
Mar 12, 2014 | 30.69 | 30.75 | 30.65 | 30.67 | 6,024 | -0.02(-0.06%) |
Mar 11, 2014 | 30.66 | 30.77 | 30.64 | 30.69 | 25,034 | +0.04(+0.14%) |
Mar 10, 2014 | 30.69 | 30.75 | 30.64 | 30.64 | 13,373 | -0.11(-0.35%) |
Mar 07, 2014 | 30.69 | 30.77 | 30.67 | 30.75 | 13,696 | +0.04(+0.14%) |
Mar 06, 2014 | 30.60 | 30.71 | 30.60 | 30.71 | 10,920 | +0.12(+0.39%) |
Mar 05, 2014 | 30.39 | 30.63 | 30.39 | 30.59 | 15,797 | -0.02(-0.05%) |
Mar 04, 2014 | 29.91 | 30.66 | 29.34 | 30.60 | 32,318 | -0.07(-0.24%) |