Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 29.71 | 29.77 | 29.67 | 29.77 | 42,214 | -0.16(-0.53%) |
May 29, 2014 | 29.99 | 30.02 | 29.91 | 29.93 | 22,370 | +0.02(+0.08%) |
May 28, 2014 | 29.87 | 29.95 | 29.80 | 29.91 | 47,362 | -0.05(-0.18%) |
May 27, 2014 | 29.90 | 30.00 | 29.88 | 29.96 | 15,762 | -0.02(-0.07%) |
May 23, 2014 | 29.86 | 29.98 | 29.98 | 29.98 | 27,500 | +0.13(+0.44%) |
May 22, 2014 | 30.01 | 30.01 | 29.80 | 29.85 | 14,368 | -0.08(-0.27%) |
May 21, 2014 | 29.90 | 30.04 | 29.82 | 29.93 | 31,905 | +0.11(+0.37%) |
May 20, 2014 | 29.62 | 29.83 | 29.62 | 29.82 | 43,453 | +0.20(+0.68%) |
May 19, 2014 | 29.77 | 29.79 | 29.61 | 29.62 | 119,133 | -0.05(-0.17%) |
May 16, 2014 | 29.63 | 29.70 | 29.60 | 29.67 | 100,834 | +0.13(+0.44%) |
May 15, 2014 | 29.55 | 29.61 | 29.47 | 29.54 | 2,066,121 | -0.03(-0.10%) |
May 14, 2014 | 29.51 | 29.60 | 29.51 | 29.57 | 15,613 | +0.13(+0.43%) |
May 13, 2014 | 29.30 | 29.45 | 29.30 | 29.44 | 15,950 | +0.18(+0.63%) |
May 12, 2014 | 29.32 | 29.34 | 29.25 | 29.26 | 43,579 | +0.03(+0.10%) |
May 09, 2014 | 29.37 | 29.38 | 29.17 | 29.23 | 13,079 | -0.11(-0.37%) |
May 08, 2014 | 29.37 | 29.37 | 29.27 | 29.34 | 9,150 | -0.19(-0.64%) |
May 07, 2014 | 29.27 | 29.53 | 29.25 | 29.53 | 21,857 | +0.30(+1.03%) |
May 06, 2014 | 29.36 | 29.41 | 29.23 | 29.23 | 24,329 | -0.03(-0.10%) |
May 05, 2014 | 29.35 | 29.35 | 29.17 | 29.26 | 21,170 | -0.20(-0.68%) |
May 02, 2014 | 29.48 | 29.54 | 29.42 | 29.46 | 167,259 | +0.09(+0.31%) |
May 01, 2014 | 29.32 | 29.39 | 29.23 | 29.37 | 38,169 | -0.18(-0.61%) |
Apr 30, 2014 | 29.49 | 29.55 | 29.42 | 29.55 | 7,790 | -0.24(-0.81%) |
Apr 29, 2014 | 29.86 | 29.91 | 29.79 | 29.79 | 10,075 | +0.13(+0.44%) |
Apr 28, 2014 | 29.79 | 29.84 | 29.59 | 29.66 | 10,734 | -0.13(-0.44%) |
Apr 25, 2014 | 29.88 | 29.88 | 29.78 | 29.79 | 107,275 | -0.29(-0.96%) |
Apr 24, 2014 | 30.12 | 30.13 | 30.00 | 30.08 | 44,438 | +0.20(+0.67%) |
Apr 23, 2014 | 30.02 | 30.04 | 29.88 | 29.88 | 12,142 | -0.10(-0.33%) |
Apr 22, 2014 | 29.97 | 30.02 | 29.91 | 29.98 | 21,201 | -0.12(-0.40%) |
Apr 21, 2014 | 30.07 | 30.15 | 30.07 | 30.10 | 23,883 | -0.04(-0.13%) |
Apr 17, 2014 | 29.92 | 30.14 | 30.14 | 30.14 | 31,700 | +0.22(+0.74%) |
Apr 16, 2014 | 30.05 | 30.10 | 29.92 | 29.92 | 20,245 | +0.06(+0.20%) |
Apr 15, 2014 | 29.85 | 29.96 | 29.82 | 29.86 | 12,000 | +0.02(+0.07%) |
Apr 14, 2014 | 29.68 | 29.89 | 29.67 | 29.84 | 13,621 | +0.30(+1.02%) |
Apr 11, 2014 | 29.58 | 29.72 | 29.54 | 29.54 | 12,588 | -0.07(-0.24%) |
Apr 10, 2014 | 29.60 | 29.71 | 29.56 | 29.61 | 25,390 | +0.02(+0.07%) |
Apr 09, 2014 | 29.54 | 29.70 | 29.52 | 29.59 | 23,155 | +0.13(+0.44%) |
Apr 08, 2014 | 29.17 | 29.53 | 29.13 | 29.46 | 18,216 | +0.42(+1.43%) |
Apr 07, 2014 | 29.10 | 29.21 | 28.96 | 29.05 | 10,551 | -0.10(-0.36%) |
Apr 04, 2014 | 29.19 | 29.23 | 29.08 | 29.15 | 74,021 | +0.14(+0.48%) |
Apr 03, 2014 | 28.74 | 29.05 | 28.71 | 29.01 | 15,898 | +0.35(+1.22%) |
Apr 02, 2014 | 28.65 | 28.72 | 28.52 | 28.66 | 164,781 | +0.00(+0.00%) |
Apr 01, 2014 | 29.15 | 29.15 | 28.65 | 28.66 | 71,280 | -0.61(-2.08%) |
Mar 31, 2014 | 29.45 | 29.45 | 29.10 | 29.27 | 13,073 | -0.15(-0.51%) |
Mar 28, 2014 | 29.18 | 29.50 | 29.18 | 29.42 | 45,303 | +0.08(+0.27%) |
Mar 27, 2014 | 29.27 | 29.41 | 29.22 | 29.34 | 9,420 | +0.32(+1.11%) |
Mar 26, 2014 | 29.09 | 29.09 | 28.90 | 29.02 | 61,355 | +0.06(+0.20%) |
Mar 25, 2014 | 28.96 | 29.10 | 28.85 | 28.96 | 26,920 | +0.18(+0.63%) |
Mar 24, 2014 | 28.94 | 29.00 | 28.78 | 28.78 | 31,412 | -0.09(-0.31%) |
Mar 21, 2014 | 28.94 | 29.06 | 28.87 | 28.87 | 5,205 | +0.09(+0.31%) |
Mar 20, 2014 | 28.81 | 28.86 | 28.66 | 28.78 | 6,857 | +0.01(+0.03%) |
Mar 19, 2014 | 28.73 | 28.80 | 28.67 | 28.77 | 11,615 | -0.07(-0.24%) |
Mar 18, 2014 | 28.66 | 28.88 | 28.66 | 28.84 | 44,589 | +0.13(+0.45%) |
Mar 17, 2014 | 28.95 | 28.95 | 28.69 | 28.71 | 14,534 | -0.36(-1.24%) |
Mar 14, 2014 | 28.88 | 29.11 | 28.88 | 29.07 | 9,001 | +0.22(+0.76%) |
Mar 13, 2014 | 28.85 | 28.87 | 28.73 | 28.85 | 58,719 | -0.16(-0.55%) |
Mar 12, 2014 | 28.85 | 29.01 | 28.84 | 29.01 | 664,582 | -0.21(-0.72%) |
Mar 11, 2014 | 29.21 | 29.28 | 29.20 | 29.22 | 10,462 | -0.06(-0.21%) |
Mar 10, 2014 | 29.19 | 29.36 | 29.19 | 29.28 | 19,168 | -0.23(-0.77%) |
Mar 07, 2014 | 29.46 | 29.54 | 29.45 | 29.51 | 293,621 | +0.10(+0.34%) |
Mar 06, 2014 | 29.16 | 29.43 | 29.16 | 29.41 | 21,018 | +0.22(+0.75%) |
Mar 05, 2014 | 29.48 | 29.53 | 29.17 | 29.19 | 20,148 | -0.48(-1.62%) |
Mar 04, 2014 | 29.66 | 29.69 | 29.61 | 29.67 | 37,450 | -0.28(-0.93%) |