Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 28.90 | 29.03 | 28.90 | 29.03 | 8,178 | +0.16(+0.54%) |
May 29, 2014 | 28.80 | 28.90 | 28.80 | 28.88 | 8,895 | +0.05(+0.17%) |
May 28, 2014 | 28.79 | 28.84 | 28.79 | 28.83 | 6,432 | +0.02(+0.07%) |
May 27, 2014 | 28.72 | 28.81 | 28.72 | 28.81 | 5,837 | +0.12(+0.41%) |
May 23, 2014 | 28.65 | 28.69 | 28.69 | 28.69 | 2,281 | +0.06(+0.22%) |
May 22, 2014 | 28.63 | 28.63 | 28.63 | 28.63 | 1,395 | -0.01(-0.03%) |
May 21, 2014 | 28.59 | 28.64 | 28.55 | 28.64 | 10,697 | +0.20(+0.70%) |
May 20, 2014 | 28.67 | 28.67 | 28.39 | 28.44 | 3,973 | -0.20(-0.70%) |
May 19, 2014 | 28.56 | 28.64 | 28.56 | 28.64 | 3,650 | +0.07(+0.23%) |
May 16, 2014 | 28.41 | 28.59 | 28.41 | 28.57 | 6,775 | +0.17(+0.61%) |
May 15, 2014 | 28.52 | 28.52 | 28.37 | 28.40 | 27,723 | -0.25(-0.86%) |
May 14, 2014 | 28.81 | 28.81 | 28.64 | 28.64 | 9,074 | -0.14(-0.49%) |
May 13, 2014 | 28.78 | 28.90 | 28.78 | 28.79 | 28,783 | -0.06(-0.21%) |
May 12, 2014 | 28.61 | 28.87 | 28.61 | 28.85 | 3,439 | +0.28(+0.97%) |
May 09, 2014 | 28.46 | 28.61 | 28.45 | 28.57 | 11,442 | +0.01(+0.04%) |
May 08, 2014 | 28.64 | 28.64 | 28.55 | 28.56 | 3,876 | +0.06(+0.22%) |
May 07, 2014 | 28.41 | 28.49 | 28.33 | 28.49 | 3,953 | +0.15(+0.53%) |
May 06, 2014 | 28.40 | 28.40 | 28.32 | 28.34 | 4,228 | -0.11(-0.37%) |
May 05, 2014 | 28.29 | 28.50 | 28.25 | 28.45 | 5,729 | -0.01(-0.04%) |
May 02, 2014 | 28.44 | 28.58 | 28.44 | 28.46 | 4,594 | +0.03(+0.12%) |
May 01, 2014 | 28.34 | 28.47 | 28.30 | 28.43 | 6,067 | -0.03(-0.12%) |
Apr 30, 2014 | 28.39 | 28.49 | 28.39 | 28.46 | 6,161 | +0.02(+0.06%) |
Apr 29, 2014 | 28.42 | 28.45 | 28.35 | 28.44 | 6,699 | +0.07(+0.26%) |
Apr 28, 2014 | 28.34 | 28.39 | 28.15 | 28.37 | 14,931 | +0.22(+0.77%) |
Apr 25, 2014 | 28.24 | 28.26 | 28.15 | 28.15 | 5,141 | -0.22(-0.79%) |
Apr 24, 2014 | 28.46 | 28.47 | 28.38 | 28.38 | 5,023 | -0.07(-0.26%) |
Apr 23, 2014 | 28.44 | 28.45 | 28.43 | 28.45 | 28,930 | +0.03(+0.10%) |
Apr 22, 2014 | 28.39 | 28.47 | 28.39 | 28.42 | 6,082 | -0.01(-0.04%) |
Apr 21, 2014 | 28.41 | 28.44 | 28.37 | 28.44 | 11,634 | +0.04(+0.14%) |
Apr 17, 2014 | 28.24 | 28.40 | 28.40 | 28.40 | 7,565 | +0.19(+0.68%) |
Apr 16, 2014 | 28.07 | 28.24 | 28.06 | 28.20 | 164,565 | +0.34(+1.21%) |
Apr 15, 2014 | 27.92 | 27.92 | 27.75 | 27.87 | 4,998 | +0.04(+0.13%) |
Apr 14, 2014 | 27.96 | 27.96 | 27.75 | 27.83 | 33,269 | +0.12(+0.42%) |
Apr 11, 2014 | 27.85 | 27.86 | 27.71 | 27.71 | 4,970 | -0.25(-0.89%) |
Apr 10, 2014 | 28.43 | 28.43 | 27.96 | 27.96 | 9,177 | -0.37(-1.31%) |
Apr 09, 2014 | 28.19 | 28.33 | 28.17 | 28.33 | 6,051 | +0.25(+0.89%) |
Apr 08, 2014 | 28.01 | 28.12 | 27.98 | 28.09 | 5,269 | +0.06(+0.22%) |
Apr 07, 2014 | 28.14 | 28.18 | 28.02 | 28.02 | 3,834 | -0.32(-1.13%) |
Apr 04, 2014 | 28.70 | 28.70 | 28.32 | 28.34 | 4,161 | -0.24(-0.83%) |
Apr 03, 2014 | 28.58 | 28.60 | 28.51 | 28.58 | 4,007 | +0.01(+0.05%) |
Apr 02, 2014 | 28.49 | 28.59 | 28.49 | 28.57 | 16,936 | +0.12(+0.44%) |
Apr 01, 2014 | 28.42 | 28.44 | 28.35 | 28.44 | 11,163 | +0.10(+0.35%) |
Mar 31, 2014 | 28.29 | 28.34 | 28.27 | 28.34 | 4,692 | +0.28(+1.01%) |
Mar 28, 2014 | 28.18 | 28.20 | 28.06 | 28.06 | 8,844 | +0.13(+0.48%) |
Mar 27, 2014 | 28.08 | 28.08 | 27.93 | 27.93 | 4,435 | -0.08(-0.29%) |
Mar 26, 2014 | 28.26 | 28.26 | 28.00 | 28.01 | 19,931 | -0.11(-0.39%) |
Mar 25, 2014 | 28.13 | 28.13 | 28.00 | 28.12 | 11,178 | +0.28(+1.00%) |
Mar 24, 2014 | 27.83 | 27.86 | 27.76 | 27.84 | 3,718 | -0.12(-0.44%) |
Mar 21, 2014 | 28.17 | 28.21 | 27.96 | 27.96 | 5,128 | -0.06(-0.21%) |
Mar 20, 2014 | 27.84 | 28.04 | 27.84 | 28.02 | 6,134 | +0.08(+0.29%) |
Mar 19, 2014 | 28.18 | 28.18 | 27.89 | 27.94 | 8,518 | -0.21(-0.74%) |
Mar 18, 2014 | 28.10 | 28.17 | 28.09 | 28.15 | 10,564 | +0.13(+0.47%) |
Mar 17, 2014 | 28.06 | 28.06 | 27.94 | 28.02 | 7,250 | +0.23(+0.81%) |
Mar 14, 2014 | 27.81 | 27.94 | 27.78 | 27.79 | 14,618 | -0.05(-0.18%) |
Mar 13, 2014 | 28.20 | 28.20 | 27.77 | 27.84 | 9,018 | -0.27(-0.97%) |
Mar 12, 2014 | 28.00 | 28.11 | 28.00 | 28.11 | 7,781 | +0.05(+0.19%) |
Mar 11, 2014 | 28.13 | 28.21 | 28.06 | 28.06 | 10,695 | -0.11(-0.40%) |
Mar 10, 2014 | 28.11 | 28.18 | 28.10 | 28.17 | 8,899 | -0.02(-0.06%) |
Mar 07, 2014 | 28.27 | 28.27 | 28.14 | 28.19 | 4,753 | +0.10(+0.35%) |
Mar 06, 2014 | 28.10 | 28.15 | 28.09 | 28.09 | 3,986 | +0.02(+0.08%) |
Mar 05, 2014 | 28.07 | 28.15 | 28.07 | 28.07 | 4,227 | -0.12(-0.44%) |
Mar 04, 2014 | 28.00 | 28.19 | 28.00 | 28.19 | 17,181 | +0.49(+1.77%) |