Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 31.78 | 31.85 | 31.78 | 31.80 | 30,491 | +0.01(+0.02%) |
May 29, 2014 | 31.78 | 31.84 | 31.77 | 31.80 | 67,337 | +0.03(+0.08%) |
May 28, 2014 | 31.77 | 31.84 | 31.77 | 31.77 | 81,122 | -0.01(-0.02%) |
May 27, 2014 | 31.75 | 31.84 | 31.75 | 31.78 | 125,379 | -0.04(-0.12%) |
May 23, 2014 | 31.90 | 31.82 | 31.82 | 31.82 | 41,287 | -0.02(-0.06%) |
May 22, 2014 | 31.84 | 31.84 | 31.75 | 31.84 | 17,663 | -0.02(-0.06%) |
May 21, 2014 | 31.84 | 31.86 | 31.77 | 31.85 | 88,925 | +0.09(+0.27%) |
May 20, 2014 | 31.74 | 31.86 | 31.74 | 31.77 | 61,878 | -0.03(-0.09%) |
May 19, 2014 | 31.82 | 31.85 | 31.74 | 31.80 | 20,511 | -0.00(-0.01%) |
May 16, 2014 | 31.74 | 31.80 | 31.74 | 31.80 | 24,710 | -0.01(-0.03%) |
May 15, 2014 | 31.74 | 31.83 | 31.74 | 31.81 | 108,872 | +0.07(+0.21%) |
May 14, 2014 | 31.84 | 31.84 | 31.74 | 31.74 | 31,195 | -0.05(-0.16%) |
May 13, 2014 | 31.70 | 31.79 | 31.70 | 31.79 | 112,883 | +0.06(+0.18%) |
May 12, 2014 | 31.72 | 31.81 | 31.71 | 31.74 | 78,818 | -0.02(-0.08%) |
May 09, 2014 | 31.76 | 31.79 | 31.71 | 31.76 | 23,224 | +0.05(+0.15%) |
May 08, 2014 | 31.79 | 31.79 | 31.68 | 31.71 | 29,170 | -0.02(-0.07%) |
May 07, 2014 | 31.81 | 31.81 | 31.67 | 31.74 | 42,063 | +0.06(+0.18%) |
May 06, 2014 | 31.77 | 31.77 | 31.66 | 31.68 | 62,384 | -0.03(-0.10%) |
May 05, 2014 | 31.63 | 31.74 | 31.63 | 31.71 | 33,125 | +0.03(+0.08%) |
May 02, 2014 | 31.76 | 31.76 | 31.62 | 31.68 | 40,205 | +0.08(+0.26%) |
May 01, 2014 | 31.60 | 31.70 | 31.59 | 31.60 | 105,653 | -0.03(-0.10%) |
Apr 30, 2014 | 31.63 | 31.64 | 31.60 | 31.63 | 28,509 | +0.04(+0.12%) |
Apr 29, 2014 | 31.61 | 31.61 | 31.52 | 31.60 | 73,122 | +0.01(+0.04%) |
Apr 28, 2014 | 31.63 | 31.63 | 31.55 | 31.58 | 21,310 | -0.01(-0.04%) |
Apr 25, 2014 | 31.55 | 31.61 | 31.52 | 31.60 | 17,560 | -0.01(-0.04%) |
Apr 24, 2014 | 31.55 | 31.61 | 31.52 | 31.61 | 77,566 | -0.00(-0.00%) |
Apr 23, 2014 | 31.64 | 31.64 | 31.55 | 31.61 | 30,354 | -0.05(-0.16%) |
Apr 22, 2014 | 31.58 | 31.67 | 31.58 | 31.66 | 23,794 | +0.03(+0.09%) |
Apr 21, 2014 | 31.65 | 31.65 | 31.59 | 31.63 | 18,925 | +0.04(+0.12%) |
Apr 17, 2014 | 31.62 | 31.59 | 31.59 | 31.59 | 20,529 | -0.05(-0.16%) |
Apr 16, 2014 | 31.62 | 31.65 | 31.62 | 31.64 | 40,470 | +0.01(+0.04%) |
Apr 15, 2014 | 31.64 | 31.65 | 31.56 | 31.63 | 40,410 | +0.07(+0.22%) |
Apr 14, 2014 | 31.66 | 31.66 | 31.55 | 31.56 | 53,742 | -0.11(-0.33%) |
Apr 11, 2014 | 31.73 | 31.73 | 31.59 | 31.67 | 21,050 | +0.02(+0.05%) |
Apr 10, 2014 | 31.64 | 31.69 | 31.59 | 31.65 | 40,000 | -0.04(-0.11%) |
Apr 09, 2014 | 31.69 | 31.69 | 31.66 | 31.69 | 38,138 | +0.02(+0.07%) |
Apr 08, 2014 | 31.62 | 31.71 | 31.60 | 31.66 | 34,903 | -0.01(-0.02%) |
Apr 07, 2014 | 31.69 | 31.71 | 31.59 | 31.67 | 32,800 | -0.02(-0.06%) |
Apr 04, 2014 | 31.81 | 31.81 | 31.64 | 31.69 | 18,852 | +0.00(+0.00%) |
Apr 03, 2014 | 31.75 | 31.75 | 31.62 | 31.69 | 10,018 | -0.01(-0.02%) |
Apr 02, 2014 | 31.59 | 31.71 | 31.59 | 31.69 | 13,447 | +0.10(+0.32%) |
Apr 01, 2014 | 31.66 | 31.71 | 31.58 | 31.59 | 275,562 | -0.11(-0.33%) |
Mar 31, 2014 | 31.90 | 31.90 | 31.62 | 31.70 | 44,167 | -0.00(-0.00%) |
Mar 28, 2014 | 31.70 | 31.71 | 31.67 | 31.70 | 193,423 | -0.01(-0.05%) |
Mar 27, 2014 | 31.71 | 31.73 | 31.64 | 31.71 | 15,605 | +0.01(+0.02%) |
Mar 26, 2014 | 31.75 | 31.75 | 31.64 | 31.71 | 25,148 | +0.00(+0.00%) |
Mar 25, 2014 | 31.81 | 31.81 | 31.66 | 31.71 | 25,120 | +0.01(+0.02%) |
Mar 24, 2014 | 31.72 | 31.72 | 31.65 | 31.70 | 10,904 | +0.03(+0.08%) |
Mar 21, 2014 | 31.71 | 31.71 | 31.63 | 31.68 | 22,496 | -0.02(-0.06%) |
Mar 20, 2014 | 31.62 | 31.70 | 31.60 | 31.70 | 21,908 | +0.04(+0.12%) |
Mar 19, 2014 | 31.76 | 31.76 | 31.65 | 31.66 | 22,111 | -0.02(-0.08%) |
Mar 18, 2014 | 31.64 | 31.69 | 31.64 | 31.68 | 20,115 | +0.03(+0.09%) |
Mar 17, 2014 | 31.67 | 31.68 | 31.63 | 31.66 | 19,975 | -0.02(-0.05%) |
Mar 14, 2014 | 31.69 | 31.69 | 31.64 | 31.67 | 40,095 | +0.00(+0.00%) |
Mar 13, 2014 | 31.64 | 31.68 | 31.63 | 31.67 | 15,555 | +0.00(+0.00%) |
Mar 12, 2014 | 31.55 | 31.67 | 31.55 | 31.67 | 24,086 | +0.01(+0.02%) |
Mar 11, 2014 | 31.67 | 31.68 | 31.59 | 31.67 | 64,887 | -0.01(-0.05%) |
Mar 10, 2014 | 31.69 | 31.69 | 31.63 | 31.68 | 32,374 | +0.02(+0.07%) |
Mar 07, 2014 | 31.70 | 31.70 | 31.64 | 31.66 | 23,532 | +0.01(+0.03%) |
Mar 06, 2014 | 31.67 | 31.67 | 31.62 | 31.65 | 15,368 | -0.01(-0.02%) |
Mar 05, 2014 | 31.64 | 31.65 | 31.63 | 31.65 | 16,405 | +0.03(+0.10%) |
Mar 04, 2014 | 31.64 | 31.64 | 31.62 | 31.62 | 23,643 | -0.01(-0.02%) |