Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 30.99 | 31.06 | 30.89 | 31.04 | 8,717 | +0.19(+0.60%) |
May 29, 2014 | 30.86 | 30.87 | 30.71 | 30.85 | 3,125 | +0.10(+0.32%) |
May 28, 2014 | 30.76 | 30.78 | 30.64 | 30.75 | 3,349 | -0.06(-0.21%) |
May 27, 2014 | 30.95 | 30.95 | 30.70 | 30.82 | 14,871 | +0.33(+1.08%) |
May 23, 2014 | 30.40 | 30.49 | 30.49 | 30.49 | 8,333 | +0.00(+0.01%) |
May 22, 2014 | 30.52 | 30.52 | 30.48 | 30.48 | 1,640 | -0.10(-0.33%) |
May 21, 2014 | 30.32 | 30.59 | 30.29 | 30.58 | 9,686 | +0.39(+1.31%) |
May 20, 2014 | 30.44 | 30.45 | 30.13 | 30.19 | 46,582 | -0.42(-1.38%) |
May 19, 2014 | 30.42 | 30.68 | 30.42 | 30.61 | 135,699 | +0.31(+1.02%) |
May 16, 2014 | 30.54 | 30.57 | 30.17 | 30.30 | 187,131 | -0.49(-1.58%) |
May 15, 2014 | 30.59 | 30.79 | 30.44 | 30.79 | 7,462 | -0.16(-0.52%) |
May 14, 2014 | 30.77 | 31.09 | 30.77 | 30.95 | 20,388 | +0.03(+0.09%) |
May 13, 2014 | 30.99 | 31.02 | 30.91 | 30.92 | 23,452 | +0.10(+0.34%) |
May 12, 2014 | 30.93 | 30.93 | 30.75 | 30.82 | 49,997 | +0.02(+0.08%) |
May 09, 2014 | 30.87 | 30.87 | 30.53 | 30.79 | 43,181 | -0.16(-0.52%) |
May 08, 2014 | 30.95 | 31.00 | 30.78 | 30.95 | 9,307 | +0.33(+1.06%) |
May 07, 2014 | 30.33 | 30.70 | 30.33 | 30.63 | 15,359 | +0.04(+0.14%) |
May 06, 2014 | 30.45 | 30.58 | 30.15 | 30.58 | 28,824 | +0.30(+0.98%) |
May 05, 2014 | 29.87 | 30.29 | 29.87 | 30.29 | 13,904 | +0.13(+0.43%) |
May 02, 2014 | 30.23 | 30.23 | 29.95 | 30.16 | 8,464 | -0.06(-0.21%) |
May 01, 2014 | 30.28 | 30.33 | 30.15 | 30.22 | 3,439 | +0.01(+0.03%) |
Apr 30, 2014 | 29.79 | 30.22 | 29.79 | 30.21 | 6,299 | -0.01(-0.02%) |
Apr 29, 2014 | 29.91 | 30.22 | 29.91 | 30.22 | 7,931 | +0.34(+1.13%) |
Apr 28, 2014 | 30.18 | 30.23 | 29.86 | 29.88 | 3,430 | -0.12(-0.40%) |
Apr 25, 2014 | 29.63 | 30.01 | 29.63 | 30.00 | 2,248 | -0.02(-0.05%) |
Apr 24, 2014 | 30.10 | 30.10 | 29.87 | 30.02 | 10,870 | -0.05(-0.18%) |
Apr 23, 2014 | 30.04 | 30.08 | 29.91 | 30.08 | 4,880 | +0.26(+0.88%) |
Apr 22, 2014 | 29.89 | 29.93 | 29.81 | 29.81 | 4,669 | +0.06(+0.22%) |
Apr 21, 2014 | 29.78 | 29.78 | 29.74 | 29.75 | 1,095 | +0.04(+0.14%) |
Apr 17, 2014 | 29.59 | 29.71 | 29.71 | 29.71 | 12,935 | +0.27(+0.93%) |
Apr 16, 2014 | 29.47 | 29.51 | 29.25 | 29.43 | 17,598 | +0.37(+1.28%) |
Apr 15, 2014 | 29.13 | 29.13 | 28.77 | 29.06 | 2,497 | +0.09(+0.32%) |
Apr 14, 2014 | 29.02 | 29.06 | 28.93 | 28.97 | 6,395 | -0.14(-0.50%) |
Apr 11, 2014 | 29.30 | 29.30 | 29.10 | 29.11 | 12,407 | -0.35(-1.20%) |
Apr 10, 2014 | 29.62 | 29.75 | 29.43 | 29.47 | 5,032 | -0.00(-0.02%) |
Apr 09, 2014 | 29.48 | 29.48 | 29.47 | 29.47 | 1,498 | +0.17(+0.59%) |
Apr 08, 2014 | 29.18 | 29.35 | 29.18 | 29.30 | 7,617 | +0.23(+0.77%) |
Apr 07, 2014 | 29.28 | 29.28 | 29.05 | 29.07 | 7,895 | +0.03(+0.11%) |
Apr 04, 2014 | 29.18 | 29.23 | 29.04 | 29.04 | 1,578 | +0.06(+0.19%) |
Apr 03, 2014 | 29.02 | 29.06 | 28.98 | 28.98 | 9,660 | -0.15(-0.52%) |
Apr 02, 2014 | 29.18 | 29.18 | 29.14 | 29.14 | 1,421 | +0.00(+0.00%) |
Apr 01, 2014 | 29.10 | 29.14 | 29.06 | 29.14 | 1,915 | +0.16(+0.54%) |
Mar 31, 2014 | 28.95 | 28.98 | 28.95 | 28.98 | 1,609 | +0.19(+0.66%) |
Mar 28, 2014 | 28.78 | 29.01 | 28.74 | 28.79 | 14,122 | +0.05(+0.16%) |
Mar 26, 2014 | 28.66 | 28.75 | 28.75 | 28.75 | 286 | -0.20(-0.68%) |
Mar 25, 2014 | 28.89 | 29.07 | 28.82 | 28.94 | 2,235 | +0.36(+1.26%) |
Mar 24, 2014 | 28.37 | 28.58 | 28.33 | 28.58 | 2,947 | +0.08(+0.28%) |
Mar 21, 2014 | 28.51 | 28.74 | 28.50 | 28.50 | 21,735 | +0.08(+0.28%) |
Mar 20, 2014 | 28.77 | 28.77 | 28.42 | 28.42 | 42,159 | -0.76(-2.61%) |
Mar 19, 2014 | 29.41 | 29.41 | 29.02 | 29.18 | 8,345 | -0.09(-0.30%) |
Mar 18, 2014 | 29.31 | 29.36 | 29.16 | 29.27 | 7,629 | +0.17(+0.60%) |
Mar 17, 2014 | 28.77 | 29.25 | 28.77 | 29.09 | 5,381 | +0.36(+1.25%) |
Mar 14, 2014 | 28.68 | 28.84 | 28.48 | 28.73 | 17,751 | -0.01(-0.03%) |
Mar 13, 2014 | 29.19 | 29.19 | 28.70 | 28.74 | 9,204 | -0.15(-0.53%) |
Mar 12, 2014 | 29.18 | 29.18 | 28.84 | 28.90 | 15,386 | -0.44(-1.49%) |
Mar 11, 2014 | 29.37 | 29.38 | 29.32 | 29.33 | 6,295 | -0.17(-0.57%) |
Mar 10, 2014 | 29.61 | 29.61 | 29.35 | 29.50 | 10,218 | -0.11(-0.36%) |
Mar 07, 2014 | 29.97 | 29.97 | 29.49 | 29.61 | 4,567 | -0.23(-0.77%) |
Mar 06, 2014 | 29.92 | 29.96 | 29.72 | 29.84 | 7,007 | +0.17(+0.57%) |
Mar 05, 2014 | 29.69 | 29.69 | 29.53 | 29.67 | 2,409 | +0.06(+0.19%) |
Mar 04, 2014 | 29.45 | 29.78 | 29.45 | 29.61 | 8,779 | +0.43(+1.48%) |