Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 29.50 | 29.65 | 29.48 | 29.48 | 33,543 | +0.07(+0.25%) |
May 29, 2014 | 29.15 | 29.60 | 29.15 | 29.41 | 97,640 | +0.11(+0.39%) |
May 28, 2014 | 29.02 | 29.38 | 29.02 | 29.29 | 60,440 | -0.01(-0.03%) |
May 27, 2014 | 29.16 | 29.52 | 29.16 | 29.30 | 53,475 | -0.06(-0.19%) |
May 23, 2014 | 28.78 | 29.36 | 29.36 | 29.36 | 15,339 | +0.33(+1.14%) |
May 22, 2014 | 29.00 | 29.10 | 29.00 | 29.03 | 2,863 | -0.25(-0.86%) |
May 21, 2014 | 28.88 | 29.33 | 28.88 | 29.28 | 21,102 | +0.02(+0.06%) |
May 20, 2014 | 28.78 | 29.26 | 28.78 | 29.26 | 12,250 | +0.28(+0.98%) |
May 19, 2014 | 29.02 | 29.02 | 28.86 | 28.98 | 1,979 | -0.07(-0.25%) |
May 16, 2014 | 29.00 | 29.08 | 29.00 | 29.05 | 382 | -0.04(-0.14%) |
May 15, 2014 | 28.97 | 29.09 | 28.97 | 29.09 | 247 | +0.07(+0.25%) |
May 13, 2014 | 28.92 | 29.02 | 29.02 | 29.02 | 7,793 | -0.18(-0.61%) |
May 12, 2014 | 29.20 | 29.20 | 29.20 | 29.20 | 1 | +0.00(+0.00%) |
May 08, 2014 | 28.86 | 29.20 | 29.20 | 29.20 | 3,092 | +0.02(+0.08%) |
May 07, 2014 | 28.30 | 29.18 | 28.30 | 29.17 | 1,917 | -0.07(-0.25%) |
May 05, 2014 | 29.06 | 29.25 | 29.25 | 29.25 | 371 | -0.02(-0.06%) |
May 02, 2014 | 29.34 | 29.34 | 29.26 | 29.26 | 1,731 | +0.00(+0.00%) |
May 01, 2014 | 29.22 | 29.42 | 29.07 | 29.26 | 11,381 | -0.02(-0.08%) |
Apr 30, 2014 | 28.94 | 29.29 | 28.94 | 29.29 | 4,948 | +0.13(+0.44%) |
Apr 29, 2014 | 29.14 | 29.34 | 29.14 | 29.16 | 19,877 | -0.11(-0.36%) |
Apr 28, 2014 | 29.18 | 29.26 | 29.18 | 29.26 | 618 | +0.36(+1.23%) |
Apr 25, 2014 | 29.26 | 29.76 | 28.58 | 28.91 | 16,688 | -0.36(-1.22%) |
Apr 24, 2014 | 29.18 | 29.26 | 29.18 | 29.26 | 1,363 | +0.10(+0.33%) |
Apr 23, 2014 | 29.14 | 29.17 | 29.08 | 29.17 | 3,711 | +0.10(+0.33%) |
Apr 22, 2014 | 28.78 | 29.14 | 28.78 | 29.07 | 4,948 | -0.03(-0.11%) |
Apr 21, 2014 | 29.10 | 29.10 | 29.10 | 29.10 | 126 | +0.08(+0.28%) |
Apr 17, 2014 | 29.16 | 29.02 | 29.02 | 29.02 | 59,751 | +0.06(+0.22%) |
Apr 16, 2014 | 28.66 | 29.28 | 28.66 | 28.96 | 137,736 | +0.15(+0.53%) |
Apr 15, 2014 | 28.86 | 29.52 | 28.70 | 28.80 | 59,049 | -0.06(-0.22%) |
Apr 14, 2014 | 28.90 | 28.90 | 28.71 | 28.87 | 7,308 | +0.05(+0.17%) |
Apr 11, 2014 | 28.86 | 28.94 | 28.71 | 28.82 | 22,463 | +0.07(+0.25%) |
Apr 10, 2014 | 28.99 | 29.41 | 28.74 | 28.74 | 22,026 | -0.16(-0.56%) |
Apr 09, 2014 | 28.98 | 29.08 | 28.66 | 28.91 | 25,862 | -0.02(-0.08%) |
Apr 08, 2014 | 28.82 | 29.12 | 28.68 | 28.93 | 70,037 | -0.12(-0.42%) |
Apr 07, 2014 | 28.86 | 29.14 | 28.86 | 29.05 | 17,202 | +0.05(+0.17%) |
Apr 03, 2014 | 28.85 | 29.00 | 29.00 | 29.00 | 5,195 | +0.00(+0.00%) |
Apr 02, 2014 | 28.82 | 29.10 | 28.82 | 29.00 | 15,963 | +0.15(+0.50%) |
Mar 31, 2014 | 29.25 | 28.86 | 28.86 | 28.86 | 40,700 | -0.28(-0.97%) |
Mar 28, 2014 | 28.70 | 29.62 | 28.35 | 29.14 | 47,749 | +0.28(+0.98%) |
Mar 27, 2014 | 28.78 | 29.03 | 28.70 | 28.86 | 7,793 | -0.16(-0.56%) |
Mar 26, 2014 | 29.02 | 29.21 | 28.53 | 29.02 | 16,330 | +0.24(+0.84%) |
Mar 25, 2014 | 29.36 | 29.41 | 28.70 | 28.78 | 25,360 | -0.53(-1.79%) |
Mar 24, 2014 | 28.86 | 29.34 | 28.86 | 29.30 | 1,608 | +0.28(+0.97%) |
Mar 21, 2014 | 28.86 | 29.31 | 28.82 | 29.02 | 18,180 | -0.53(-1.78%) |
Mar 20, 2014 | 28.70 | 29.55 | 28.59 | 29.55 | 39,665 | +0.96(+3.37%) |
Mar 19, 2014 | 28.86 | 28.86 | 28.58 | 28.58 | 865 | -0.07(-0.25%) |
Mar 18, 2014 | 29.02 | 29.83 | 28.62 | 28.66 | 7,298 | +0.59(+2.10%) |
Mar 17, 2014 | 28.07 | 28.07 | 28.07 | 28.07 | 280 | -0.40(-1.39%) |