Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 29.46 | 29.56 | 29.41 | 29.52 | 459,348 | +0.12(+0.42%) |
May 29, 2014 | 29.39 | 29.41 | 29.28 | 29.40 | 289,981 | +0.17(+0.58%) |
May 28, 2014 | 29.11 | 29.29 | 29.11 | 29.23 | 109,495 | +0.00(+0.00%) |
May 27, 2014 | 29.27 | 29.33 | 29.12 | 29.23 | 155,221 | +0.19(+0.66%) |
May 23, 2014 | 29.04 | 29.04 | 29.04 | 0 | +0.08(+0.29%) | |
May 22, 2014 | 28.94 | 29.01 | 28.84 | 28.96 | 102,820 | +0.11(+0.39%) |
May 21, 2014 | 28.85 | 28.91 | 28.78 | 28.84 | 101,644 | +0.14(+0.50%) |
May 20, 2014 | 28.80 | 28.86 | 28.63 | 28.70 | 347,881 | -0.12(-0.42%) |
May 19, 2014 | 28.89 | 28.91 | 28.82 | 28.82 | 241,200 | -0.03(-0.12%) |
May 16, 2014 | 28.88 | 28.88 | 28.71 | 28.86 | 100,807 | +0.07(+0.26%) |
May 15, 2014 | 28.78 | 28.78 | 28.65 | 28.78 | 98,604 | -0.09(-0.31%) |
May 14, 2014 | 28.91 | 29.05 | 28.84 | 28.87 | 454,984 | -0.06(-0.21%) |
May 13, 2014 | 28.91 | 28.94 | 28.86 | 28.93 | 110,096 | +0.03(+0.09%) |
May 12, 2014 | 28.95 | 28.99 | 28.82 | 28.91 | 89,377 | +0.15(+0.52%) |
May 09, 2014 | 28.84 | 28.84 | 28.67 | 28.76 | 138,585 | -0.14(-0.49%) |
May 08, 2014 | 28.99 | 29.09 | 28.80 | 28.90 | 377,876 | -0.12(-0.42%) |
May 07, 2014 | 28.92 | 29.03 | 28.81 | 29.02 | 161,372 | +0.20(+0.68%) |
May 06, 2014 | 28.78 | 28.91 | 28.78 | 28.82 | 66,791 | -0.03(-0.09%) |
May 05, 2014 | 28.62 | 28.86 | 28.59 | 28.85 | 142,468 | +0.13(+0.45%) |
May 02, 2014 | 28.74 | 28.82 | 28.68 | 28.72 | 127,714 | -0.11(-0.38%) |
May 01, 2014 | 28.64 | 28.84 | 28.63 | 28.83 | 116,342 | +0.08(+0.28%) |
Apr 30, 2014 | 28.69 | 28.81 | 28.65 | 28.75 | 114,277 | +0.08(+0.28%) |
Apr 29, 2014 | 28.74 | 28.80 | 28.63 | 28.67 | 355,656 | +0.05(+0.17%) |
Apr 28, 2014 | 28.59 | 28.65 | 28.37 | 28.62 | 185,242 | +0.13(+0.45%) |
Apr 25, 2014 | 28.51 | 28.60 | 28.46 | 28.49 | 326,876 | -0.05(-0.17%) |
Apr 24, 2014 | 28.69 | 28.69 | 28.47 | 28.54 | 189,047 | -0.07(-0.24%) |
Apr 23, 2014 | 28.64 | 28.67 | 28.58 | 28.61 | 161,518 | -0.09(-0.31%) |
Apr 22, 2014 | 28.63 | 28.71 | 28.57 | 28.69 | 354,607 | +0.06(+0.21%) |
Apr 21, 2014 | 28.61 | 28.67 | 28.51 | 28.63 | 341,953 | +0.03(+0.10%) |
Apr 17, 2014 | 28.61 | 28.61 | 28.61 | 0 | +0.01(+0.05%) | |
Apr 16, 2014 | 28.52 | 28.63 | 28.43 | 28.59 | 142,549 | +0.33(+1.16%) |
Apr 15, 2014 | 28.22 | 28.32 | 28.03 | 28.27 | 177,421 | -0.03(-0.10%) |
Apr 14, 2014 | 28.35 | 28.35 | 28.12 | 28.29 | 106,941 | +0.02(+0.07%) |
Apr 11, 2014 | 28.20 | 28.37 | 28.20 | 28.27 | 117,768 | -0.10(-0.36%) |
Apr 10, 2014 | 28.62 | 28.67 | 28.33 | 28.37 | 146,867 | -0.31(-1.07%) |
Apr 09, 2014 | 28.63 | 28.71 | 28.47 | 28.68 | 106,227 | +0.20(+0.69%) |
Apr 08, 2014 | 28.16 | 28.49 | 28.13 | 28.48 | 255,835 | +0.18(+0.62%) |
Apr 07, 2014 | 28.32 | 28.42 | 28.23 | 28.31 | 110,149 | -0.04(-0.14%) |
Apr 04, 2014 | 28.46 | 28.62 | 28.30 | 28.35 | 319,063 | -0.08(-0.29%) |
Apr 03, 2014 | 28.44 | 28.50 | 28.33 | 28.43 | 182,654 | -0.01(-0.02%) |
Apr 02, 2014 | 28.56 | 28.56 | 28.29 | 28.44 | 524,084 | -0.02(-0.07%) |
Apr 01, 2014 | 28.38 | 28.46 | 28.32 | 28.46 | 252,504 | +0.12(+0.43%) |
Mar 31, 2014 | 28.33 | 28.38 | 28.27 | 28.33 | 458,075 | +0.12(+0.43%) |
Mar 28, 2014 | 28.20 | 28.24 | 28.10 | 28.21 | 638,033 | +0.16(+0.58%) |
Mar 27, 2014 | 27.77 | 28.06 | 27.77 | 28.05 | 122,361 | +0.20(+0.71%) |
Mar 26, 2014 | 27.94 | 28.05 | 27.80 | 27.85 | 173,777 | -0.06(-0.22%) |
Mar 25, 2014 | 27.86 | 27.95 | 27.72 | 27.91 | 142,790 | +0.27(+0.96%) |
Mar 24, 2014 | 27.64 | 27.80 | 27.49 | 27.65 | 234,739 | +0.09(+0.32%) |
Mar 21, 2014 | 27.70 | 27.80 | 27.56 | 27.56 | 54,754 | +0.01(+0.02%) |
Mar 20, 2014 | 27.41 | 27.62 | 27.31 | 27.55 | 213,566 | -0.05(-0.20%) |
Mar 19, 2014 | 27.91 | 27.93 | 27.46 | 27.61 | 143,156 | -0.29(-1.05%) |
Mar 18, 2014 | 27.88 | 27.99 | 27.80 | 27.90 | 160,091 | +0.07(+0.27%) |
Mar 17, 2014 | 27.72 | 27.84 | 27.71 | 27.82 | 129,145 | +0.33(+1.21%) |
Mar 14, 2014 | 27.25 | 27.57 | 27.25 | 27.49 | 177,942 | +0.09(+0.33%) |
Mar 13, 2014 | 27.65 | 27.68 | 27.36 | 27.40 | 131,663 | -0.22(-0.79%) |
Mar 12, 2014 | 27.39 | 27.62 | 27.39 | 27.62 | 99,664 | +0.14(+0.50%) |
Mar 11, 2014 | 27.48 | 27.61 | 27.42 | 27.48 | 128,571 | -0.08(-0.30%) |
Mar 10, 2014 | 27.64 | 27.67 | 27.44 | 27.57 | 54,790 | -0.16(-0.59%) |
Mar 07, 2014 | 27.72 | 27.73 | 27.52 | 27.73 | 148,687 | -0.10(-0.37%) |
Mar 06, 2014 | 27.78 | 27.87 | 27.77 | 27.83 | 55,581 | +0.22(+0.79%) |
Mar 05, 2014 | 27.46 | 27.66 | 27.46 | 27.61 | 88,784 | +0.04(+0.15%) |
Mar 04, 2014 | 27.40 | 27.59 | 27.40 | 27.57 | 153,719 | +0.41(+1.53%) |