Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 28.63 | 28.66 | 28.63 | 28.66 | 48,324 | +0.03(+0.10%) |
May 29, 2014 | 28.65 | 28.67 | 28.63 | 28.63 | 38,164 | -0.03(-0.10%) |
May 28, 2014 | 28.65 | 28.66 | 28.64 | 28.66 | 45,136 | +0.03(+0.10%) |
May 27, 2014 | 28.61 | 28.63 | 28.61 | 28.63 | 32,887 | -0.01(-0.03%) |
May 26, 2014 | 28.63 | 28.64 | 28.62 | 28.64 | 67,225 | +0.00(+0.00%) |
May 23, 2014 | 28.64 | 28.64 | 28.63 | 28.64 | 60,352 | -0.03(-0.10%) |
May 22, 2014 | 28.69 | 28.69 | 28.67 | 28.67 | 36,031 | -0.01(-0.03%) |
May 21, 2014 | 28.69 | 28.69 | 28.67 | 28.68 | 32,781 | -0.03(-0.10%) |
May 20, 2014 | 28.71 | 28.71 | 28.69 | 28.71 | 52,876 | -0.01(-0.03%) |
May 16, 2014 | 28.72 | 28.72 | 28.72 | 0 | +0.01(+0.03%) | |
May 15, 2014 | 28.69 | 28.72 | 28.69 | 28.71 | 82,404 | +0.02(+0.07%) |
May 14, 2014 | 28.67 | 28.69 | 28.67 | 28.69 | 52,231 | +0.04(+0.14%) |
May 13, 2014 | 28.65 | 28.67 | 28.64 | 28.65 | 101,787 | -0.01(-0.03%) |
May 12, 2014 | 28.65 | 28.67 | 28.64 | 28.66 | 44,045 | +0.00(+0.00%) |
May 09, 2014 | 28.64 | 28.66 | 28.64 | 28.66 | 33,500 | +0.02(+0.07%) |
May 08, 2014 | 28.63 | 28.65 | 28.63 | 28.64 | 46,292 | +0.00(+0.00%) |
May 07, 2014 | 28.63 | 28.64 | 28.63 | 28.64 | 37,780 | +0.00(+0.00%) |
May 06, 2014 | 28.65 | 28.65 | 28.62 | 28.64 | 181,146 | +0.01(+0.03%) |
May 05, 2014 | 28.64 | 28.65 | 28.63 | 28.63 | 48,051 | -0.03(-0.10%) |
May 02, 2014 | 28.63 | 28.66 | 28.61 | 28.66 | 40,135 | +0.02(+0.07%) |
May 01, 2014 | 28.62 | 28.64 | 28.62 | 28.64 | 28,680 | +0.02(+0.07%) |
Apr 30, 2014 | 28.60 | 28.62 | 28.60 | 28.62 | 79,377 | +0.00(+0.00%) |
Apr 29, 2014 | 28.58 | 28.62 | 28.58 | 28.62 | 65,417 | +0.01(+0.03%) |
Apr 28, 2014 | 28.60 | 28.61 | 28.59 | 28.61 | 51,183 | -0.01(-0.03%) |
Apr 25, 2014 | 28.60 | 28.63 | 28.60 | 28.62 | 40,249 | +0.03(+0.10%) |
Apr 24, 2014 | 28.58 | 28.61 | 28.58 | 28.59 | 65,829 | +0.00(+0.02%) |
Apr 23, 2014 | 28.60 | 28.60 | 28.58 | 28.59 | 86,705 | -0.06(-0.23%) |
Apr 22, 2014 | 28.65 | 28.65 | 28.64 | 28.65 | 77,504 | -0.01(-0.03%) |
Apr 21, 2014 | 28.64 | 28.66 | 28.64 | 28.66 | 40,597 | +0.00(+0.00%) |
Apr 17, 2014 | 28.66 | 28.66 | 28.66 | 0 | -0.01(-0.03%) | |
Apr 16, 2014 | 28.66 | 28.68 | 28.66 | 28.67 | 53,746 | +0.01(+0.03%) |
Apr 15, 2014 | 28.66 | 28.67 | 28.66 | 28.66 | 28,620 | +0.00(+0.00%) |
Apr 14, 2014 | 28.66 | 28.66 | 28.64 | 28.66 | 82,060 | -0.01(-0.03%) |
Apr 11, 2014 | 28.65 | 28.67 | 28.65 | 28.67 | 65,135 | +0.03(+0.10%) |
Apr 10, 2014 | 28.64 | 28.66 | 28.62 | 28.64 | 77,405 | +0.02(+0.07%) |
Apr 09, 2014 | 28.60 | 28.64 | 28.59 | 28.62 | 97,249 | -0.01(-0.03%) |
Apr 08, 2014 | 28.60 | 28.63 | 28.59 | 28.63 | 119,116 | +0.02(+0.07%) |
Apr 07, 2014 | 28.63 | 28.63 | 28.61 | 28.61 | 112,043 | +0.00(+0.00%) |
Apr 04, 2014 | 28.59 | 28.62 | 28.59 | 28.61 | 42,818 | +0.04(+0.14%) |
Apr 03, 2014 | 28.58 | 28.59 | 28.57 | 28.57 | 109,409 | -0.03(-0.10%) |
Apr 02, 2014 | 28.58 | 28.61 | 28.58 | 28.60 | 230,409 | +0.00(+0.00%) |
Apr 01, 2014 | 28.59 | 28.61 | 28.59 | 28.60 | 65,831 | -0.01(-0.03%) |
Mar 31, 2014 | 28.57 | 28.61 | 28.57 | 28.61 | 75,131 | +0.00(+0.00%) |
Mar 28, 2014 | 28.60 | 28.62 | 28.60 | 28.61 | 52,808 | -0.01(-0.03%) |
Mar 27, 2014 | 28.61 | 28.62 | 28.60 | 28.62 | 44,459 | +0.02(+0.07%) |
Mar 26, 2014 | 28.62 | 28.62 | 28.60 | 28.60 | 142,045 | +0.00(+0.00%) |
Mar 25, 2014 | 28.60 | 28.61 | 28.57 | 28.60 | 120,432 | +0.00(+0.00%) |
Mar 24, 2014 | 28.60 | 28.60 | 28.57 | 28.60 | 33,976 | +0.00(+0.00%) |
Mar 21, 2014 | 28.57 | 28.60 | 28.56 | 28.60 | 53,631 | +0.01(+0.03%) |
Mar 20, 2014 | 28.57 | 28.59 | 28.56 | 28.59 | 114,031 | +0.00(+0.00%) |
Mar 19, 2014 | 28.64 | 28.65 | 28.58 | 28.59 | 39,559 | -0.12(-0.42%) |
Mar 18, 2014 | 28.69 | 28.71 | 28.68 | 28.71 | 88,505 | +0.04(+0.14%) |
Mar 17, 2014 | 28.70 | 28.70 | 28.67 | 28.67 | 56,882 | -0.06(-0.21%) |
Mar 14, 2014 | 28.71 | 28.73 | 28.69 | 28.73 | 116,852 | +0.01(+0.03%) |
Mar 13, 2014 | 28.68 | 28.72 | 28.67 | 28.72 | 74,481 | +0.03(+0.10%) |
Mar 12, 2014 | 28.67 | 28.69 | 28.67 | 28.69 | 71,406 | +0.02(+0.07%) |
Mar 11, 2014 | 28.65 | 28.67 | 28.64 | 28.67 | 128,880 | +0.03(+0.10%) |
Mar 10, 2014 | 28.65 | 28.66 | 28.63 | 28.64 | 115,650 | -0.02(-0.07%) |
Mar 07, 2014 | 28.62 | 28.66 | 28.62 | 28.66 | 122,854 | +0.00(+0.00%) |
Mar 06, 2014 | 28.64 | 28.66 | 28.62 | 28.66 | 49,140 | +0.00(+0.00%) |
Mar 05, 2014 | 28.66 | 28.68 | 28.66 | 28.66 | 82,948 | -0.01(-0.03%) |
Mar 04, 2014 | 28.68 | 28.68 | 28.66 | 28.67 | 51,390 | -0.03(-0.10%) |