Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 28.95 | 29.11 | 28.78 | 29.05 | 792,866 | +0.10(+0.35%) |
May 29, 2014 | 29.40 | 29.40 | 28.61 | 28.95 | 916,626 | -0.71(-2.39%) |
May 28, 2014 | 29.96 | 29.96 | 29.40 | 29.66 | 757,495 | -0.20(-0.67%) |
May 27, 2014 | 30.14 | 30.19 | 29.83 | 29.86 | 565,781 | -0.25(-0.83%) |
May 26, 2014 | 29.97 | 30.29 | 29.97 | 30.11 | 343,238 | +0.16(+0.53%) |
May 23, 2014 | 30.12 | 30.12 | 29.94 | 29.95 | 370,362 | -0.07(-0.23%) |
May 22, 2014 | 30.00 | 30.04 | 29.88 | 30.02 | 201,056 | +0.04(+0.13%) |
May 21, 2014 | 29.87 | 30.07 | 29.87 | 29.98 | 407,183 | +0.11(+0.37%) |
May 20, 2014 | 30.30 | 30.30 | 29.80 | 29.87 | 746,127 | -0.34(-1.13%) |
May 16, 2014 | 30.21 | 30.21 | 30.21 | 30.21 | 0 | -0.37(-1.21%) |
May 15, 2014 | 30.52 | 30.63 | 30.16 | 30.58 | 1,027,826 | -0.03(-0.10%) |
May 14, 2014 | 30.32 | 30.62 | 30.23 | 30.61 | 253,543 | +0.21(+0.69%) |
May 13, 2014 | 30.40 | 30.47 | 30.20 | 30.40 | 235,234 | +0.00(+0.00%) |
May 12, 2014 | 30.16 | 30.42 | 30.16 | 30.40 | 349,978 | +0.25(+0.83%) |
May 09, 2014 | 30.34 | 30.47 | 30.05 | 30.15 | 331,850 | -0.33(-1.08%) |
May 08, 2014 | 30.45 | 30.57 | 30.30 | 30.48 | 405,719 | +0.00(+0.00%) |
May 07, 2014 | 30.21 | 30.48 | 30.19 | 30.48 | 572,213 | +0.27(+0.89%) |
May 06, 2014 | 30.50 | 30.54 | 30.08 | 30.21 | 422,544 | -0.38(-1.24%) |
May 05, 2014 | 30.82 | 30.83 | 30.54 | 30.59 | 332,612 | -0.22(-0.71%) |
May 02, 2014 | 30.75 | 30.94 | 30.64 | 30.81 | 257,460 | +0.09(+0.29%) |
May 01, 2014 | 30.85 | 31.00 | 30.64 | 30.72 | 186,502 | -0.12(-0.39%) |
Apr 30, 2014 | 30.25 | 30.90 | 30.25 | 30.84 | 397,280 | +0.51(+1.68%) |
Apr 29, 2014 | 30.25 | 30.43 | 30.13 | 30.33 | 193,957 | +0.06(+0.20%) |
Apr 28, 2014 | 30.22 | 30.31 | 30.05 | 30.27 | 221,192 | +0.02(+0.07%) |
Apr 25, 2014 | 30.26 | 30.50 | 30.22 | 30.25 | 306,954 | -0.05(-0.17%) |
Apr 24, 2014 | 30.10 | 30.34 | 30.00 | 30.30 | 211,756 | +0.18(+0.60%) |
Apr 23, 2014 | 30.18 | 30.18 | 30.01 | 30.12 | 148,152 | -0.03(-0.10%) |
Apr 22, 2014 | 30.20 | 30.20 | 29.91 | 30.15 | 245,687 | -0.05(-0.17%) |
Apr 21, 2014 | 30.19 | 30.25 | 30.10 | 30.20 | 196,013 | +0.09(+0.30%) |
Apr 17, 2014 | 30.11 | 30.11 | 30.11 | 0 | +0.22(+0.74%) | |
Apr 16, 2014 | 29.93 | 30.07 | 29.77 | 29.89 | 364,191 | +0.19(+0.64%) |
Apr 15, 2014 | 29.36 | 29.72 | 29.35 | 29.70 | 451,887 | +0.24(+0.81%) |
Apr 14, 2014 | 29.63 | 29.76 | 29.36 | 29.46 | 411,716 | -0.20(-0.67%) |
Apr 11, 2014 | 29.97 | 29.99 | 29.32 | 29.66 | 720,340 | -0.34(-1.13%) |
Apr 10, 2014 | 30.24 | 30.24 | 29.95 | 30.00 | 504,479 | -0.13(-0.43%) |
Apr 09, 2014 | 30.29 | 30.29 | 30.06 | 30.13 | 338,204 | -0.06(-0.20%) |
Apr 08, 2014 | 30.20 | 30.34 | 30.15 | 30.19 | 285,215 | -0.11(-0.36%) |
Apr 07, 2014 | 30.51 | 30.51 | 30.24 | 30.30 | 269,709 | -0.20(-0.66%) |
Apr 04, 2014 | 30.72 | 30.72 | 30.38 | 30.50 | 332,522 | -0.06(-0.20%) |
Apr 03, 2014 | 30.39 | 30.68 | 30.38 | 30.56 | 461,052 | +0.17(+0.56%) |
Apr 02, 2014 | 30.49 | 30.50 | 30.35 | 30.39 | 292,573 | -0.16(-0.52%) |
Apr 01, 2014 | 30.47 | 30.58 | 30.35 | 30.55 | 329,394 | +0.08(+0.26%) |
Mar 31, 2014 | 30.51 | 30.51 | 30.41 | 30.47 | 622,611 | +0.12(+0.40%) |
Mar 28, 2014 | 30.20 | 30.51 | 29.98 | 30.35 | 591,966 | +0.14(+0.46%) |
Mar 27, 2014 | 30.18 | 30.33 | 30.05 | 30.21 | 501,836 | +0.08(+0.27%) |
Mar 26, 2014 | 30.09 | 30.33 | 30.02 | 30.13 | 564,117 | +0.18(+0.60%) |
Mar 25, 2014 | 29.91 | 30.05 | 29.80 | 29.95 | 0 | +0.05(+0.17%) |
Mar 24, 2014 | 29.97 | 29.99 | 29.55 | 29.90 | 549,412 | +0.06(+0.20%) |
Mar 21, 2014 | 29.88 | 29.98 | 29.81 | 29.84 | 757,129 | +0.01(+0.03%) |
Mar 20, 2014 | 30.07 | 30.12 | 29.80 | 29.83 | 993,170 | -0.33(-1.09%) |
Mar 19, 2014 | 30.50 | 30.57 | 30.03 | 30.16 | 648,581 | -0.26(-0.85%) |
Mar 18, 2014 | 30.28 | 30.59 | 30.28 | 30.42 | 358,584 | +0.17(+0.56%) |
Mar 17, 2014 | 30.53 | 30.53 | 30.25 | 30.25 | 343,481 | +0.00(+0.00%) |
Mar 14, 2014 | 30.35 | 30.38 | 30.21 | 30.25 | 302,553 | -0.10(-0.33%) |
Mar 13, 2014 | 30.36 | 30.63 | 30.25 | 30.35 | 860,267 | -0.02(-0.07%) |
Mar 12, 2014 | 30.47 | 30.48 | 30.18 | 30.37 | 460,346 | +0.00(+0.00%) |
Mar 11, 2014 | 30.30 | 30.50 | 30.27 | 30.37 | 890,602 | +0.08(+0.26%) |
Mar 10, 2014 | 30.28 | 30.50 | 30.20 | 30.29 | 343,841 | +0.08(+0.26%) |
Mar 07, 2014 | 30.27 | 30.50 | 30.20 | 30.21 | 416,369 | +0.01(+0.03%) |
Mar 06, 2014 | 30.31 | 30.35 | 30.10 | 30.20 | 982,597 | -0.12(-0.40%) |
Mar 05, 2014 | 30.50 | 30.57 | 30.32 | 30.32 | 872,207 | -0.17(-0.56%) |
Mar 04, 2014 | 30.79 | 30.83 | 30.47 | 30.49 | 930,881 | -0.10(-0.33%) |