Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 29.52 | 29.60 | 28.89 | 29.22 | 88,386 | -0.21(-0.71%) |
May 29, 2014 | 29.41 | 29.68 | 29.36 | 29.43 | 39,469 | +0.01(+0.03%) |
May 28, 2014 | 29.79 | 29.79 | 29.23 | 29.42 | 61,962 | -0.35(-1.18%) |
May 27, 2014 | 29.91 | 30.22 | 29.57 | 29.77 | 57,960 | +0.05(+0.17%) |
May 23, 2014 | 29.65 | 29.72 | 29.72 | 29.72 | 43,700 | +0.03(+0.10%) |
May 22, 2014 | 29.43 | 29.69 | 29.06 | 29.69 | 14,395 | +0.34(+1.16%) |
May 21, 2014 | 29.51 | 29.51 | 28.95 | 29.35 | 73,152 | -0.05(-0.17%) |
May 20, 2014 | 29.99 | 29.99 | 29.05 | 29.40 | 85,112 | -0.69(-2.29%) |
May 19, 2014 | 29.74 | 30.18 | 29.67 | 30.09 | 46,963 | +0.23(+0.77%) |
May 16, 2014 | 29.47 | 29.88 | 29.43 | 29.86 | 83,270 | +0.33(+1.12%) |
May 15, 2014 | 29.18 | 29.75 | 29.14 | 29.53 | 106,631 | +0.21(+0.72%) |
May 14, 2014 | 30.20 | 30.20 | 29.26 | 29.32 | 80,455 | -1.00(-3.30%) |
May 13, 2014 | 30.03 | 30.38 | 29.82 | 30.32 | 50,758 | +0.25(+0.83%) |
May 12, 2014 | 29.64 | 30.17 | 29.63 | 30.07 | 70,009 | +0.60(+2.04%) |
May 09, 2014 | 29.08 | 29.61 | 29.08 | 29.47 | 59,110 | +0.35(+1.20%) |
May 08, 2014 | 29.34 | 29.50 | 28.95 | 29.12 | 60,760 | -0.13(-0.44%) |
May 07, 2014 | 28.51 | 29.37 | 28.25 | 29.25 | 96,114 | +0.88(+3.10%) |
May 06, 2014 | 28.23 | 28.69 | 27.95 | 28.37 | 97,811 | -0.04(-0.14%) |
May 05, 2014 | 28.17 | 28.47 | 27.98 | 28.41 | 95,571 | +0.13(+0.46%) |
May 02, 2014 | 28.25 | 28.74 | 28.09 | 28.28 | 64,013 | +0.06(+0.21%) |
May 01, 2014 | 28.70 | 29.17 | 27.54 | 28.22 | 178,502 | -0.33(-1.16%) |
Apr 30, 2014 | 28.49 | 28.72 | 28.25 | 28.55 | 90,668 | +0.06(+0.21%) |
Apr 29, 2014 | 28.46 | 28.82 | 28.38 | 28.49 | 49,630 | +0.20(+0.71%) |
Apr 28, 2014 | 28.29 | 28.42 | 27.91 | 28.29 | 65,686 | +0.15(+0.53%) |
Apr 25, 2014 | 28.13 | 28.29 | 27.85 | 28.14 | 71,944 | -0.03(-0.11%) |
Apr 24, 2014 | 28.55 | 28.55 | 28.01 | 28.17 | 100,138 | -0.22(-0.77%) |
Apr 23, 2014 | 28.67 | 28.77 | 28.32 | 28.39 | 52,854 | -0.26(-0.91%) |
Apr 22, 2014 | 28.39 | 29.00 | 28.13 | 28.65 | 91,779 | +0.36(+1.27%) |
Apr 21, 2014 | 28.46 | 28.46 | 28.18 | 28.29 | 18,825 | -0.17(-0.60%) |
Apr 17, 2014 | 27.92 | 28.46 | 28.46 | 28.46 | 55,500 | +0.46(+1.64%) |
Apr 16, 2014 | 28.01 | 28.10 | 27.51 | 28.00 | 76,500 | +0.11(+0.39%) |
Apr 15, 2014 | 28.19 | 28.25 | 27.08 | 27.89 | 107,855 | -0.17(-0.61%) |
Apr 14, 2014 | 28.73 | 28.83 | 27.58 | 28.06 | 80,376 | -0.35(-1.23%) |
Apr 11, 2014 | 28.99 | 29.48 | 28.29 | 28.41 | 105,380 | -0.87(-2.97%) |
Apr 10, 2014 | 30.45 | 30.60 | 29.18 | 29.28 | 66,160 | -1.20(-3.94%) |
Apr 09, 2014 | 30.49 | 30.65 | 30.15 | 30.48 | 54,440 | +0.12(+0.40%) |
Apr 08, 2014 | 30.20 | 30.69 | 30.04 | 30.36 | 80,950 | +0.39(+1.30%) |
Apr 07, 2014 | 29.99 | 30.25 | 29.69 | 29.97 | 145,279 | -0.18(-0.60%) |
Apr 04, 2014 | 30.61 | 30.84 | 30.00 | 30.15 | 66,409 | -0.27(-0.89%) |
Apr 03, 2014 | 30.64 | 30.75 | 30.30 | 30.42 | 68,123 | -0.18(-0.59%) |
Apr 02, 2014 | 30.25 | 30.60 | 30.02 | 30.60 | 79,310 | +0.45(+1.49%) |
Apr 01, 2014 | 29.38 | 30.18 | 29.32 | 30.15 | 163,467 | +0.84(+2.87%) |
Mar 31, 2014 | 29.74 | 29.74 | 28.80 | 29.31 | 319,821 | -0.22(-0.75%) |
Mar 28, 2014 | 28.78 | 29.60 | 28.50 | 29.53 | 99,260 | +0.76(+2.64%) |
Mar 27, 2014 | 29.13 | 29.40 | 28.63 | 28.77 | 73,138 | -0.32(-1.10%) |
Mar 26, 2014 | 29.43 | 29.43 | 28.85 | 29.09 | 116,732 | -0.27(-0.92%) |
Mar 25, 2014 | 29.44 | 29.72 | 29.18 | 29.36 | 88,911 | +0.00(+0.00%) |
Mar 24, 2014 | 30.00 | 30.35 | 29.21 | 29.36 | 78,752 | -0.67(-2.23%) |
Mar 21, 2014 | 29.30 | 30.04 | 29.29 | 30.03 | 182,296 | +0.78(+2.67%) |
Mar 20, 2014 | 29.11 | 29.38 | 28.60 | 29.25 | 93,321 | +0.01(+0.03%) |
Mar 19, 2014 | 29.24 | 29.34 | 28.58 | 29.24 | 104,972 | -0.13(-0.44%) |
Mar 18, 2014 | 29.75 | 29.75 | 28.95 | 29.37 | 134,991 | -0.50(-1.67%) |
Mar 17, 2014 | 29.82 | 30.25 | 29.65 | 29.87 | 68,423 | +0.27(+0.91%) |
Mar 14, 2014 | 29.00 | 29.66 | 29.00 | 29.60 | 66,103 | +0.60(+2.07%) |
Mar 13, 2014 | 29.35 | 29.45 | 28.75 | 29.00 | 93,980 | -0.19(-0.65%) |
Mar 12, 2014 | 29.00 | 29.28 | 28.71 | 29.19 | 84,697 | +0.05(+0.17%) |
Mar 11, 2014 | 29.60 | 29.60 | 28.90 | 29.14 | 75,130 | -0.33(-1.12%) |
Mar 10, 2014 | 29.33 | 29.96 | 29.01 | 29.47 | 96,271 | +0.00(+0.00%) |
Mar 07, 2014 | 29.60 | 30.00 | 29.16 | 29.47 | 64,934 | +0.05(+0.17%) |
Mar 06, 2014 | 29.03 | 29.48 | 28.77 | 29.42 | 263,191 | +0.52(+1.80%) |
Mar 05, 2014 | 29.06 | 29.29 | 28.56 | 28.90 | 101,779 | -0.25(-0.86%) |
Mar 04, 2014 | 28.48 | 29.26 | 28.43 | 29.15 | 310,648 | +1.06(+3.77%) |