Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 31.09 | 31.13 | 30.98 | 31.09 | 28,699 | +0.09(+0.31%) |
May 29, 2014 | 31.10 | 31.10 | 30.99 | 31.00 | 34,411 | +0.40(+1.31%) |
May 28, 2014 | 30.65 | 30.65 | 30.56 | 30.60 | 16,843 | -0.23(-0.75%) |
May 27, 2014 | 30.99 | 30.99 | 30.71 | 30.83 | 11,669 | +0.13(+0.42%) |
May 23, 2014 | 30.70 | 30.70 | 30.70 | 0 | -0.20(-0.65%) | |
May 22, 2014 | 30.89 | 30.92 | 30.69 | 30.90 | 17,570 | +0.03(+0.10%) |
May 21, 2014 | 30.89 | 30.94 | 30.71 | 30.87 | 20,664 | +0.02(+0.05%) |
May 20, 2014 | 30.88 | 30.89 | 30.70 | 30.86 | 35,820 | +0.05(+0.18%) |
May 19, 2014 | 30.69 | 30.88 | 30.68 | 30.80 | 36,651 | +0.04(+0.13%) |
May 16, 2014 | 30.64 | 30.76 | 30.63 | 30.76 | 19,854 | +0.20(+0.65%) |
May 15, 2014 | 30.71 | 30.73 | 30.40 | 30.56 | 28,826 | +0.19(+0.63%) |
May 14, 2014 | 30.64 | 30.77 | 30.37 | 30.37 | 58,302 | +0.16(+0.53%) |
May 13, 2014 | 30.28 | 30.28 | 30.14 | 30.21 | 25,481 | -0.08(-0.26%) |
May 12, 2014 | 30.51 | 30.51 | 30.21 | 30.29 | 21,009 | -0.32(-1.05%) |
May 09, 2014 | 30.53 | 30.75 | 30.53 | 30.61 | 188,059 | +0.12(+0.39%) |
May 08, 2014 | 30.50 | 30.71 | 30.49 | 30.49 | 33,185 | +0.16(+0.53%) |
May 07, 2014 | 30.26 | 30.33 | 30.20 | 30.33 | 26,349 | +0.05(+0.18%) |
May 06, 2014 | 30.27 | 30.29 | 30.25 | 30.27 | 20,271 | -0.03(-0.08%) |
May 05, 2014 | 30.31 | 30.31 | 30.19 | 30.30 | 20,487 | +0.01(+0.03%) |
May 02, 2014 | 30.26 | 30.41 | 30.12 | 30.29 | 29,849 | -0.35(-1.14%) |
May 01, 2014 | 30.58 | 30.69 | 30.58 | 30.64 | 29,663 | +0.06(+0.20%) |
Apr 30, 2014 | 30.35 | 30.58 | 30.35 | 30.58 | 41,344 | +0.32(+1.06%) |
Apr 29, 2014 | 30.04 | 30.29 | 30.03 | 30.26 | 64,788 | +0.27(+0.90%) |
Apr 28, 2014 | 30.00 | 30.00 | 29.80 | 29.99 | 27,606 | +0.19(+0.64%) |
Apr 25, 2014 | 29.73 | 29.89 | 29.73 | 29.80 | 46,085 | -0.09(-0.30%) |
Apr 24, 2014 | 29.75 | 29.89 | 29.74 | 29.89 | 38,424 | +0.44(+1.48%) |
Apr 23, 2014 | 29.40 | 29.47 | 29.38 | 29.45 | 32,104 | -0.39(-1.29%) |
Apr 22, 2014 | 29.75 | 29.85 | 29.75 | 29.84 | 30,341 | +0.10(+0.34%) |
Apr 21, 2014 | 29.68 | 29.83 | 29.68 | 29.74 | 34,498 | -0.08(-0.27%) |
Apr 17, 2014 | 29.82 | 29.82 | 29.82 | 0 | +0.02(+0.07%) | |
Apr 16, 2014 | 29.82 | 29.82 | 29.63 | 29.80 | 23,037 | +0.13(+0.44%) |
Apr 15, 2014 | 29.50 | 29.69 | 29.43 | 29.67 | 21,501 | +0.48(+1.64%) |
Apr 14, 2014 | 29.21 | 29.27 | 29.18 | 29.19 | 19,895 | +0.13(+0.45%) |
Apr 11, 2014 | 29.11 | 29.12 | 28.95 | 29.06 | 0 | -0.30(-1.02%) |
Apr 10, 2014 | 29.48 | 29.50 | 29.32 | 29.36 | 44,919 | -0.04(-0.14%) |
Apr 09, 2014 | 29.14 | 29.43 | 29.14 | 29.40 | 22,020 | +0.10(+0.34%) |
Apr 08, 2014 | 28.95 | 29.35 | 28.95 | 29.30 | 40,501 | +0.55(+1.91%) |
Apr 07, 2014 | 28.70 | 28.84 | 28.61 | 28.75 | 24,290 | -0.31(-1.07%) |
Apr 04, 2014 | 29.10 | 29.14 | 28.97 | 29.06 | 0 | -0.04(-0.14%) |
Apr 03, 2014 | 28.93 | 29.10 | 28.93 | 29.10 | 51,480 | +0.15(+0.52%) |
Apr 02, 2014 | 28.77 | 28.96 | 28.77 | 28.95 | 32,822 | -0.18(-0.60%) |
Apr 01, 2014 | 29.13 | 29.15 | 29.00 | 29.13 | 20,336 | +0.01(+0.03%) |
Mar 31, 2014 | 28.84 | 29.19 | 28.84 | 29.12 | 13,672 | -0.02(-0.07%) |
Mar 28, 2014 | 28.83 | 29.17 | 28.80 | 29.14 | 0 | +0.30(+1.02%) |
Mar 27, 2014 | 28.67 | 28.88 | 28.67 | 28.84 | 78,790 | +0.35(+1.23%) |
Mar 26, 2014 | 28.50 | 28.65 | 28.49 | 28.49 | 66,811 | +0.27(+0.96%) |
Mar 25, 2014 | 28.10 | 28.36 | 28.09 | 28.22 | 24,796 | +0.22(+0.79%) |
Mar 24, 2014 | 28.13 | 28.13 | 27.88 | 28.00 | 17,724 | +0.46(+1.67%) |
Mar 21, 2014 | 27.63 | 27.70 | 27.51 | 27.54 | 25,010 | +0.14(+0.53%) |
Mar 20, 2014 | 27.41 | 27.48 | 27.26 | 27.39 | 50,548 | -0.14(-0.49%) |
Mar 19, 2014 | 27.75 | 27.83 | 27.46 | 27.53 | 75,925 | -0.37(-1.33%) |
Mar 18, 2014 | 27.88 | 27.98 | 27.83 | 27.90 | 63,346 | -0.20(-0.71%) |
Mar 17, 2014 | 28.16 | 28.20 | 28.02 | 28.10 | 25,636 | +0.20(+0.72%) |
Mar 14, 2014 | 27.90 | 27.91 | 27.73 | 27.90 | 0 | -0.04(-0.14%) |
Mar 13, 2014 | 28.35 | 28.35 | 27.91 | 27.94 | 33,729 | -0.18(-0.64%) |
Mar 12, 2014 | 28.30 | 28.30 | 28.01 | 28.12 | 34,010 | -0.26(-0.92%) |
Mar 11, 2014 | 28.56 | 28.56 | 28.28 | 28.38 | 30,435 | -0.19(-0.67%) |
Mar 10, 2014 | 28.38 | 28.64 | 28.33 | 28.57 | 28,338 | +0.07(+0.25%) |
Mar 07, 2014 | 28.82 | 28.82 | 28.42 | 28.50 | 0 | -0.12(-0.42%) |
Mar 06, 2014 | 28.65 | 28.65 | 28.46 | 28.62 | 17,091 | +0.56(+2.00%) |
Mar 05, 2014 | 28.15 | 28.15 | 27.90 | 28.06 | 21,132 | -0.37(-1.30%) |
Mar 04, 2014 | 28.11 | 28.43 | 28.11 | 28.43 | 30,400 | +0.35(+1.25%) |