Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 30.73 | 30.82 | 30.67 | 30.76 | 132,652 | -0.05(-0.15%) |
May 29, 2014 | 30.80 | 30.88 | 30.73 | 30.81 | 1,648,943 | +0.08(+0.26%) |
May 28, 2014 | 30.79 | 30.81 | 30.64 | 30.73 | 190,454 | -0.02(-0.06%) |
May 27, 2014 | 30.84 | 30.84 | 30.65 | 30.75 | 151,977 | +0.01(+0.04%) |
May 23, 2014 | 30.83 | 30.74 | 30.74 | 30.74 | 72,407 | -0.11(-0.36%) |
May 22, 2014 | 30.84 | 30.90 | 30.75 | 30.85 | 146,758 | +0.01(+0.04%) |
May 21, 2014 | 30.65 | 30.88 | 30.54 | 30.84 | 96,334 | +0.33(+1.08%) |
May 20, 2014 | 30.61 | 30.65 | 30.47 | 30.51 | 124,562 | -0.21(-0.69%) |
May 19, 2014 | 30.64 | 30.72 | 30.58 | 30.72 | 349,199 | +0.16(+0.52%) |
May 16, 2014 | 30.69 | 30.70 | 30.47 | 30.56 | 226,653 | +0.01(+0.02%) |
May 15, 2014 | 30.85 | 30.85 | 30.40 | 30.55 | 92,169 | -0.26(-0.83%) |
May 14, 2014 | 30.71 | 30.92 | 30.71 | 30.81 | 122,871 | -0.02(-0.06%) |
May 13, 2014 | 30.86 | 30.94 | 30.74 | 30.83 | 331,538 | +0.03(+0.11%) |
May 12, 2014 | 30.78 | 30.83 | 30.71 | 30.80 | 185,042 | +0.16(+0.54%) |
May 09, 2014 | 30.63 | 30.75 | 30.52 | 30.63 | 2,746,448 | -0.10(-0.32%) |
May 08, 2014 | 31.11 | 31.17 | 30.69 | 30.73 | 1,060,899 | -0.31(-1.00%) |
May 07, 2014 | 31.01 | 31.09 | 30.78 | 31.04 | 97,700 | +0.30(+0.96%) |
May 06, 2014 | 30.80 | 30.88 | 30.73 | 30.74 | 81,494 | +0.07(+0.21%) |
May 05, 2014 | 30.53 | 30.74 | 30.46 | 30.68 | 150,997 | +0.07(+0.22%) |
May 02, 2014 | 30.49 | 30.73 | 30.47 | 30.61 | 276,272 | +0.05(+0.15%) |
May 01, 2014 | 30.62 | 30.69 | 30.49 | 30.57 | 2,022,171 | +0.01(+0.02%) |
Apr 30, 2014 | 30.56 | 30.61 | 30.36 | 30.56 | 280,189 | +0.11(+0.37%) |
Apr 29, 2014 | 30.32 | 30.65 | 30.30 | 30.45 | 423,524 | +0.26(+0.87%) |
Apr 28, 2014 | 30.18 | 30.24 | 30.00 | 30.18 | 104,100 | +0.14(+0.46%) |
Apr 25, 2014 | 30.13 | 30.20 | 29.98 | 30.05 | 95,473 | -0.12(-0.39%) |
Apr 24, 2014 | 30.18 | 30.30 | 30.09 | 30.16 | 304,456 | +0.05(+0.15%) |
Apr 23, 2014 | 30.11 | 30.22 | 30.09 | 30.12 | 92,902 | +0.07(+0.22%) |
Apr 22, 2014 | 30.15 | 30.17 | 29.89 | 30.05 | 124,848 | -0.05(-0.18%) |
Apr 21, 2014 | 29.93 | 30.13 | 29.93 | 30.11 | 91,115 | +0.14(+0.48%) |
Apr 17, 2014 | 29.68 | 29.96 | 29.96 | 29.96 | 155,593 | +0.22(+0.75%) |
Apr 16, 2014 | 29.61 | 29.78 | 29.55 | 29.74 | 331,361 | +0.28(+0.96%) |
Apr 15, 2014 | 29.30 | 29.49 | 29.12 | 29.45 | 132,593 | +0.21(+0.72%) |
Apr 14, 2014 | 29.08 | 29.34 | 29.04 | 29.24 | 137,673 | +0.34(+1.16%) |
Apr 11, 2014 | 28.92 | 29.05 | 28.90 | 28.91 | 141,793 | -0.07(-0.25%) |
Apr 10, 2014 | 29.31 | 29.40 | 28.98 | 28.98 | 71,337 | -0.38(-1.30%) |
Apr 09, 2014 | 29.32 | 29.41 | 29.11 | 29.36 | 74,590 | +0.22(+0.75%) |
Apr 08, 2014 | 28.99 | 29.21 | 28.83 | 29.14 | 115,224 | +0.27(+0.94%) |
Apr 07, 2014 | 29.09 | 29.16 | 28.87 | 28.87 | 294,853 | -0.28(-0.97%) |
Apr 04, 2014 | 29.28 | 29.42 | 29.06 | 29.16 | 147,501 | +0.00(+0.00%) |
Apr 03, 2014 | 29.13 | 29.24 | 29.03 | 29.16 | 214,177 | +0.09(+0.29%) |
Apr 02, 2014 | 28.95 | 29.14 | 28.94 | 29.07 | 85,251 | +0.09(+0.32%) |
Apr 01, 2014 | 28.79 | 29.03 | 28.49 | 28.98 | 526,885 | +0.14(+0.50%) |
Mar 31, 2014 | 28.79 | 29.01 | 28.72 | 28.83 | 340,009 | +0.04(+0.14%) |
Mar 28, 2014 | 28.59 | 28.85 | 28.58 | 28.79 | 68,222 | +0.31(+1.09%) |
Mar 27, 2014 | 28.37 | 28.52 | 28.24 | 28.49 | 60,681 | +0.30(+1.05%) |
Mar 26, 2014 | 28.33 | 28.47 | 28.17 | 28.19 | 93,044 | -0.05(-0.16%) |
Mar 25, 2014 | 28.20 | 28.30 | 28.15 | 28.23 | 107,508 | +0.24(+0.85%) |
Mar 24, 2014 | 28.16 | 28.20 | 27.93 | 28.00 | 133,755 | +0.01(+0.02%) |
Mar 21, 2014 | 28.00 | 28.19 | 27.98 | 27.99 | 130,560 | +0.09(+0.33%) |
Mar 20, 2014 | 27.67 | 27.94 | 27.61 | 27.90 | 140,680 | +0.06(+0.21%) |
Mar 19, 2014 | 28.20 | 28.20 | 27.72 | 27.84 | 45,601 | -0.26(-0.91%) |
Mar 18, 2014 | 27.91 | 28.19 | 27.91 | 28.10 | 65,267 | +0.23(+0.83%) |
Mar 17, 2014 | 27.79 | 27.96 | 27.79 | 27.87 | 55,896 | +0.16(+0.59%) |
Mar 14, 2014 | 27.60 | 27.81 | 27.60 | 27.70 | 171,529 | +0.05(+0.19%) |
Mar 13, 2014 | 28.01 | 28.04 | 27.59 | 27.65 | 132,196 | -0.30(-1.06%) |
Mar 12, 2014 | 27.90 | 28.02 | 27.77 | 27.94 | 124,039 | -0.01(-0.02%) |
Mar 11, 2014 | 28.20 | 28.32 | 27.93 | 27.95 | 219,194 | -0.31(-1.11%) |
Mar 10, 2014 | 28.29 | 28.31 | 28.07 | 28.27 | 49,833 | +0.04(+0.13%) |
Mar 07, 2014 | 28.29 | 28.33 | 28.17 | 28.23 | 52,372 | +0.02(+0.07%) |
Mar 06, 2014 | 28.21 | 28.29 | 28.04 | 28.21 | 64,547 | +0.14(+0.52%) |
Mar 05, 2014 | 28.19 | 28.23 | 28.02 | 28.06 | 124,219 | -0.21(-0.75%) |
Mar 04, 2014 | 28.29 | 28.36 | 28.17 | 28.27 | 147,889 | +0.24(+0.87%) |