Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 29.33 | 29.45 | 29.26 | 29.38 | 14,769 | -0.09(-0.32%) |
May 29, 2014 | 29.35 | 29.48 | 29.30 | 29.47 | 18,364 | +0.09(+0.31%) |
May 28, 2014 | 29.46 | 29.46 | 29.23 | 29.38 | 19,378 | -0.45(-1.51%) |
May 27, 2014 | 29.68 | 29.83 | 29.59 | 29.83 | 10,327 | +0.21(+0.71%) |
May 23, 2014 | 29.62 | 29.62 | 29.62 | 0 | -0.49(-1.63%) | |
May 22, 2014 | 30.02 | 30.11 | 30.00 | 30.11 | 7,231 | +0.16(+0.53%) |
May 21, 2014 | 29.85 | 30.04 | 29.85 | 29.95 | 8,251 | -0.09(-0.30%) |
May 20, 2014 | 29.87 | 30.14 | 29.87 | 30.04 | 22,236 | -0.02(-0.07%) |
May 19, 2014 | 29.96 | 30.06 | 29.94 | 30.06 | 11,311 | -0.13(-0.43%) |
May 16, 2014 | 30.16 | 30.19 | 30.01 | 30.19 | 7,741 | +0.02(+0.07%) |
May 15, 2014 | 30.06 | 30.24 | 29.93 | 30.17 | 22,574 | +0.45(+1.51%) |
May 14, 2014 | 29.56 | 29.90 | 29.51 | 29.72 | 28,909 | +0.20(+0.68%) |
May 13, 2014 | 29.59 | 29.68 | 29.49 | 29.52 | 11,297 | +0.23(+0.79%) |
May 12, 2014 | 29.11 | 29.37 | 29.11 | 29.29 | 12,337 | +0.14(+0.48%) |
May 09, 2014 | 29.06 | 29.22 | 29.06 | 29.15 | 10,141 | -0.12(-0.39%) |
May 08, 2014 | 29.25 | 29.56 | 29.25 | 29.27 | 95,291 | -0.09(-0.29%) |
May 07, 2014 | 29.21 | 29.35 | 28.97 | 29.35 | 50,903 | +0.14(+0.48%) |
May 06, 2014 | 29.19 | 29.46 | 29.19 | 29.21 | 19,103 | +0.21(+0.72%) |
May 05, 2014 | 28.83 | 29.01 | 28.72 | 29.00 | 27,121 | -0.21(-0.72%) |
May 02, 2014 | 29.29 | 29.38 | 29.02 | 29.21 | 17,446 | -0.67(-2.24%) |
May 01, 2014 | 29.19 | 30.21 | 29.00 | 29.88 | 14,622 | +0.00(+0.00%) |
Apr 30, 2014 | 29.00 | 29.93 | 29.00 | 29.88 | 18,492 | +0.63(+2.15%) |
Apr 29, 2014 | 29.62 | 29.75 | 29.09 | 29.25 | 9,242 | +0.06(+0.21%) |
Apr 28, 2014 | 29.11 | 29.20 | 28.91 | 29.19 | 17,075 | +0.32(+1.11%) |
Apr 25, 2014 | 29.07 | 29.07 | 28.86 | 28.87 | 25,880 | -0.54(-1.84%) |
Apr 24, 2014 | 29.13 | 29.60 | 29.10 | 29.41 | 43,649 | +0.15(+0.51%) |
Apr 23, 2014 | 29.45 | 29.45 | 29.21 | 29.26 | 15,864 | -0.46(-1.55%) |
Apr 22, 2014 | 29.49 | 29.77 | 29.49 | 29.72 | 11,359 | +0.54(+1.85%) |
Apr 21, 2014 | 29.08 | 29.27 | 29.05 | 29.18 | 21,768 | +0.06(+0.21%) |
Apr 17, 2014 | 29.12 | 29.12 | 29.12 | 0 | +0.24(+0.83%) | |
Apr 16, 2014 | 28.80 | 29.00 | 28.79 | 28.88 | 18,189 | -0.11(-0.38%) |
Apr 15, 2014 | 29.11 | 29.11 | 28.66 | 28.99 | 21,194 | -0.60(-2.03%) |
Apr 14, 2014 | 29.62 | 29.74 | 29.41 | 29.59 | 8,970 | +0.49(+1.68%) |
Apr 11, 2014 | 28.94 | 29.20 | 28.84 | 29.10 | 0 | -0.06(-0.21%) |
Apr 10, 2014 | 29.71 | 29.71 | 29.02 | 29.16 | 18,246 | -0.89(-2.96%) |
Apr 09, 2014 | 29.76 | 30.05 | 29.68 | 30.05 | 24,480 | +0.02(+0.07%) |
Apr 08, 2014 | 29.56 | 30.10 | 29.55 | 30.03 | 19,198 | +0.60(+2.04%) |
Apr 07, 2014 | 29.37 | 29.44 | 29.16 | 29.43 | 8,586 | +0.32(+1.10%) |
Apr 04, 2014 | 29.50 | 29.56 | 29.02 | 29.11 | 0 | +0.37(+1.29%) |
Apr 03, 2014 | 28.96 | 28.96 | 28.66 | 28.74 | 31,718 | -0.33(-1.14%) |
Apr 02, 2014 | 29.17 | 29.20 | 28.99 | 29.07 | 14,576 | -0.14(-0.48%) |
Apr 01, 2014 | 29.08 | 29.31 | 29.06 | 29.21 | 10,775 | +0.35(+1.21%) |
Mar 31, 2014 | 28.55 | 28.98 | 28.55 | 28.86 | 12,428 | +0.66(+2.34%) |
Mar 28, 2014 | 28.24 | 28.32 | 28.17 | 28.20 | 0 | +0.33(+1.18%) |
Mar 27, 2014 | 27.70 | 27.90 | 27.64 | 27.87 | 7,434 | +0.22(+0.80%) |
Mar 26, 2014 | 28.31 | 28.31 | 27.62 | 27.65 | 29,200 | -0.42(-1.50%) |
Mar 25, 2014 | 27.76 | 28.20 | 27.63 | 28.07 | 10,634 | +0.46(+1.67%) |
Mar 24, 2014 | 27.44 | 27.78 | 27.37 | 27.61 | 9,814 | -0.12(-0.43%) |
Mar 21, 2014 | 28.05 | 28.11 | 27.63 | 27.73 | 8,764 | -0.30(-1.09%) |
Mar 20, 2014 | 27.95 | 28.12 | 27.75 | 28.04 | 23,964 | +0.05(+0.20%) |
Mar 19, 2014 | 28.59 | 28.59 | 27.91 | 27.98 | 27,408 | -1.25(-4.28%) |
Mar 18, 2014 | 29.13 | 29.34 | 29.09 | 29.23 | 15,045 | +0.57(+1.99%) |
Mar 17, 2014 | 28.63 | 28.75 | 28.50 | 28.66 | 12,693 | +0.84(+3.02%) |
Mar 14, 2014 | 27.73 | 27.96 | 27.69 | 27.82 | 0 | +0.24(+0.87%) |
Mar 13, 2014 | 28.11 | 28.24 | 27.55 | 27.58 | 15,450 | -0.68(-2.41%) |
Mar 12, 2014 | 28.07 | 28.56 | 27.97 | 28.26 | 16,008 | -0.19(-0.67%) |
Mar 11, 2014 | 28.76 | 28.76 | 28.44 | 28.45 | 17,776 | -0.54(-1.86%) |
Mar 10, 2014 | 28.78 | 28.99 | 28.65 | 28.99 | 28,018 | +0.02(+0.07%) |
Mar 07, 2014 | 29.37 | 29.37 | 28.83 | 28.97 | 0 | -0.06(-0.21%) |
Mar 06, 2014 | 28.88 | 29.18 | 28.88 | 29.03 | 24,590 | +0.93(+3.31%) |
Mar 05, 2014 | 28.03 | 28.18 | 28.03 | 28.10 | 13,345 | -0.07(-0.25%) |
Mar 04, 2014 | 28.03 | 28.17 | 27.91 | 28.17 | 12,268 | +1.15(+4.26%) |