Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 30.35 | 30.46 | 30.28 | 30.45 | 6,323 | +0.19(+0.62%) |
May 29, 2014 | 30.24 | 30.28 | 30.23 | 30.26 | 4,735 | +0.01(+0.05%) |
May 28, 2014 | 30.06 | 30.27 | 30.06 | 30.25 | 3,204 | +0.36(+1.19%) |
May 27, 2014 | 30.16 | 30.38 | 29.89 | 29.89 | 8,941 | -0.25(-0.83%) |
May 23, 2014 | 30.08 | 30.15 | 30.15 | 30.15 | 4,866 | +0.04(+0.14%) |
May 22, 2014 | 30.01 | 30.15 | 30.01 | 30.10 | 5,716 | +0.02(+0.07%) |
May 21, 2014 | 30.25 | 30.25 | 30.01 | 30.08 | 6,890 | -0.13(-0.44%) |
May 20, 2014 | 30.23 | 30.23 | 30.15 | 30.22 | 10,990 | -0.08(-0.25%) |
May 19, 2014 | 30.36 | 30.36 | 30.20 | 30.29 | 5,105 | -0.09(-0.30%) |
May 16, 2014 | 30.12 | 30.38 | 30.12 | 30.38 | 7,288 | +0.22(+0.74%) |
May 15, 2014 | 30.05 | 30.17 | 29.96 | 30.16 | 9,233 | -0.08(-0.25%) |
May 14, 2014 | 30.22 | 30.32 | 30.22 | 30.24 | 6,807 | +0.11(+0.37%) |
May 13, 2014 | 30.34 | 30.40 | 30.10 | 30.12 | 4,153 | -0.19(-0.62%) |
May 12, 2014 | 30.38 | 30.38 | 30.25 | 30.31 | 4,367 | +0.10(+0.32%) |
May 09, 2014 | 30.22 | 30.26 | 30.12 | 30.22 | 6,615 | +0.05(+0.18%) |
May 08, 2014 | 30.23 | 30.35 | 30.15 | 30.16 | 9,577 | -0.05(-0.18%) |
May 07, 2014 | 29.98 | 30.22 | 29.98 | 30.22 | 4,776 | +0.41(+1.38%) |
May 06, 2014 | 29.79 | 29.87 | 29.79 | 29.80 | 2,755 | -0.10(-0.35%) |
May 05, 2014 | 29.90 | 29.97 | 29.86 | 29.91 | 6,193 | +0.15(+0.49%) |
May 02, 2014 | 29.87 | 29.87 | 29.72 | 29.76 | 1,314 | +0.02(+0.07%) |
May 01, 2014 | 29.52 | 29.74 | 29.48 | 29.74 | 6,216 | +0.19(+0.64%) |
Apr 30, 2014 | 29.42 | 29.57 | 29.42 | 29.55 | 5,758 | +0.06(+0.21%) |
Apr 29, 2014 | 29.56 | 29.56 | 29.40 | 29.49 | 10,327 | +0.01(+0.02%) |
Apr 28, 2014 | 29.38 | 29.48 | 29.24 | 29.48 | 3,933 | +0.21(+0.72%) |
Apr 25, 2014 | 29.35 | 29.39 | 29.24 | 29.27 | 4,775 | -0.04(-0.14%) |
Apr 24, 2014 | 29.29 | 29.36 | 29.24 | 29.31 | 3,199 | +0.11(+0.38%) |
Apr 23, 2014 | 29.24 | 29.24 | 29.18 | 29.20 | 4,530 | -0.10(-0.33%) |
Apr 22, 2014 | 29.20 | 29.34 | 29.11 | 29.30 | 8,396 | +0.06(+0.19%) |
Apr 21, 2014 | 29.16 | 29.24 | 29.10 | 29.24 | 14,691 | +0.16(+0.55%) |
Apr 17, 2014 | 29.15 | 29.08 | 29.08 | 29.08 | 5,868 | -0.11(-0.38%) |
Apr 16, 2014 | 29.10 | 29.22 | 29.04 | 29.20 | 5,104 | +0.22(+0.75%) |
Apr 15, 2014 | 28.89 | 29.03 | 28.85 | 28.98 | 15,894 | +0.42(+1.47%) |
Apr 14, 2014 | 28.64 | 28.74 | 28.56 | 28.56 | 3,694 | -0.04(-0.15%) |
Apr 11, 2014 | 28.65 | 28.80 | 28.56 | 28.60 | 6,693 | -0.25(-0.88%) |
Apr 10, 2014 | 29.04 | 29.04 | 28.83 | 28.86 | 1,812 | -0.16(-0.55%) |
Apr 09, 2014 | 29.03 | 29.06 | 28.84 | 29.02 | 5,516 | +0.02(+0.05%) |
Apr 08, 2014 | 28.96 | 29.06 | 28.93 | 29.00 | 12,215 | +0.07(+0.24%) |
Apr 07, 2014 | 28.91 | 29.07 | 28.91 | 28.93 | 17,521 | +0.13(+0.46%) |
Apr 04, 2014 | 28.95 | 28.95 | 28.79 | 28.80 | 6,011 | +0.06(+0.19%) |
Apr 03, 2014 | 28.71 | 28.74 | 28.63 | 28.74 | 2,068 | -0.03(-0.10%) |
Apr 02, 2014 | 28.68 | 28.78 | 28.63 | 28.77 | 4,753 | +0.17(+0.61%) |
Apr 01, 2014 | 28.62 | 28.66 | 28.46 | 28.60 | 4,325 | -0.06(-0.19%) |
Mar 31, 2014 | 28.65 | 28.70 | 28.48 | 28.65 | 5,221 | +0.20(+0.69%) |
Mar 28, 2014 | 28.35 | 28.55 | 28.35 | 28.45 | 14,372 | +0.19(+0.68%) |
Mar 27, 2014 | 28.04 | 28.28 | 28.04 | 28.26 | 6,535 | +0.15(+0.52%) |
Mar 26, 2014 | 28.52 | 28.52 | 28.12 | 28.12 | 4,560 | -0.28(-1.00%) |
Mar 25, 2014 | 28.21 | 28.45 | 28.16 | 28.40 | 40,509 | +0.20(+0.73%) |
Mar 24, 2014 | 28.42 | 28.42 | 28.04 | 28.19 | 7,880 | -0.13(-0.46%) |
Mar 21, 2014 | 28.11 | 28.39 | 28.11 | 28.33 | 3,911 | +0.25(+0.89%) |
Mar 20, 2014 | 28.00 | 28.08 | 27.79 | 28.08 | 9,361 | +0.16(+0.57%) |
Mar 19, 2014 | 28.57 | 28.69 | 27.92 | 27.92 | 11,245 | -0.62(-2.18%) |
Mar 18, 2014 | 28.50 | 28.57 | 28.44 | 28.54 | 21,333 | +0.07(+0.24%) |
Mar 17, 2014 | 28.55 | 28.55 | 28.47 | 28.47 | 2,492 | +0.03(+0.12%) |
Mar 14, 2014 | 28.53 | 28.53 | 28.44 | 28.44 | 3,118 | +0.05(+0.19%) |
Mar 13, 2014 | 28.53 | 28.53 | 28.34 | 28.38 | 7,308 | -0.10(-0.34%) |
Mar 12, 2014 | 28.44 | 28.48 | 28.43 | 28.48 | 1,996 | +0.01(+0.05%) |
Mar 11, 2014 | 28.26 | 28.46 | 28.26 | 28.46 | 25,903 | +0.30(+1.06%) |
Mar 10, 2014 | 28.32 | 28.32 | 28.17 | 28.17 | 2,965 | -0.17(-0.61%) |
Mar 07, 2014 | 28.52 | 28.52 | 28.23 | 28.34 | 3,924 | -0.34(-1.20%) |
Mar 06, 2014 | 28.88 | 28.88 | 28.67 | 28.68 | 4,923 | -0.06(-0.22%) |
Mar 05, 2014 | 28.84 | 28.87 | 28.64 | 28.75 | 5,306 | -0.13(-0.46%) |
Mar 04, 2014 | 28.70 | 28.88 | 28.70 | 28.88 | 9,417 | +0.46(+1.63%) |