Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 27.79 | 27.86 | 27.34 | 27.64 | 87,916 | -0.03(-0.10%) |
May 29, 2014 | 27.96 | 27.99 | 27.50 | 27.66 | 81,086 | -0.16(-0.57%) |
May 28, 2014 | 27.68 | 28.29 | 27.50 | 27.82 | 86,977 | +0.04(+0.13%) |
May 27, 2014 | 27.65 | 28.20 | 27.41 | 27.79 | 114,599 | +0.29(+1.06%) |
May 23, 2014 | 26.49 | 27.50 | 27.50 | 27.50 | 108,443 | +1.07(+4.04%) |
May 22, 2014 | 26.28 | 26.56 | 25.88 | 26.43 | 123,440 | +0.35(+1.35%) |
May 21, 2014 | 26.45 | 27.15 | 25.52 | 26.08 | 273,328 | -0.37(-1.40%) |
May 20, 2014 | 26.89 | 27.03 | 25.75 | 26.45 | 197,148 | -0.48(-1.77%) |
May 19, 2014 | 26.49 | 27.07 | 26.40 | 26.92 | 82,614 | +0.29(+1.09%) |
May 16, 2014 | 26.33 | 27.03 | 26.03 | 26.63 | 99,434 | +0.23(+0.87%) |
May 15, 2014 | 25.77 | 26.53 | 25.21 | 26.40 | 177,191 | +0.43(+1.66%) |
May 14, 2014 | 26.61 | 26.70 | 25.87 | 25.97 | 110,332 | -0.77(-2.87%) |
May 13, 2014 | 27.62 | 27.62 | 26.70 | 26.74 | 77,291 | -0.86(-3.10%) |
May 12, 2014 | 26.68 | 27.75 | 26.68 | 27.59 | 113,803 | +0.98(+3.68%) |
May 09, 2014 | 26.02 | 26.66 | 25.73 | 26.61 | 128,581 | +0.41(+1.58%) |
May 08, 2014 | 26.37 | 27.12 | 26.16 | 26.20 | 113,033 | -0.29(-1.10%) |
May 07, 2014 | 26.24 | 26.58 | 25.93 | 26.49 | 115,555 | +0.36(+1.38%) |
May 06, 2014 | 26.49 | 26.74 | 25.72 | 26.13 | 271,814 | -0.39(-1.46%) |
May 05, 2014 | 27.40 | 27.57 | 26.46 | 26.52 | 243,944 | -1.13(-4.08%) |
May 02, 2014 | 26.76 | 27.82 | 26.54 | 27.65 | 148,016 | +1.01(+3.81%) |
May 01, 2014 | 27.11 | 27.42 | 26.35 | 26.63 | 273,948 | -0.61(-2.23%) |
Apr 30, 2014 | 26.98 | 27.37 | 26.73 | 27.24 | 74,181 | +0.17(+0.62%) |
Apr 29, 2014 | 27.42 | 27.59 | 26.94 | 27.07 | 160,993 | -0.11(-0.42%) |
Apr 28, 2014 | 27.28 | 27.70 | 26.70 | 27.19 | 129,872 | -0.04(-0.13%) |
Apr 25, 2014 | 27.58 | 27.65 | 27.02 | 27.22 | 174,118 | -0.56(-2.00%) |
Apr 24, 2014 | 28.17 | 28.17 | 27.27 | 27.78 | 143,431 | -0.30(-1.07%) |
Apr 23, 2014 | 28.78 | 29.09 | 27.84 | 28.08 | 171,157 | -0.75(-2.60%) |
Apr 22, 2014 | 29.66 | 29.73 | 28.68 | 28.83 | 127,777 | -0.84(-2.82%) |
Apr 21, 2014 | 29.35 | 29.89 | 29.09 | 29.66 | 146,170 | +0.45(+1.54%) |
Apr 17, 2014 | 28.92 | 29.21 | 29.21 | 29.21 | 136,802 | +0.29(+1.01%) |
Apr 16, 2014 | 29.43 | 29.69 | 28.53 | 28.92 | 237,154 | -0.19(-0.64%) |
Apr 15, 2014 | 28.50 | 29.30 | 27.71 | 29.11 | 206,285 | +0.72(+2.55%) |
Apr 14, 2014 | 28.62 | 28.76 | 27.90 | 28.39 | 104,330 | +0.12(+0.44%) |
Apr 11, 2014 | 27.83 | 28.82 | 27.83 | 28.26 | 177,975 | +0.13(+0.47%) |
Apr 10, 2014 | 29.14 | 29.50 | 27.80 | 28.13 | 215,063 | -1.07(-3.65%) |
Apr 09, 2014 | 28.93 | 29.29 | 28.69 | 29.20 | 127,581 | +0.33(+1.13%) |
Apr 08, 2014 | 28.80 | 29.34 | 28.52 | 28.87 | 187,875 | +0.13(+0.46%) |
Apr 07, 2014 | 28.19 | 28.93 | 27.83 | 28.74 | 125,908 | +0.36(+1.27%) |
Apr 04, 2014 | 29.36 | 29.36 | 27.90 | 28.38 | 173,986 | -0.69(-2.39%) |
Apr 03, 2014 | 29.42 | 29.63 | 28.77 | 29.07 | 111,746 | -0.28(-0.96%) |
Apr 02, 2014 | 29.12 | 29.44 | 28.98 | 29.35 | 104,956 | +0.21(+0.72%) |
Apr 01, 2014 | 28.77 | 29.20 | 28.63 | 29.14 | 151,105 | +0.38(+1.31%) |
Mar 31, 2014 | 28.20 | 28.92 | 28.02 | 28.77 | 146,777 | +0.70(+2.50%) |
Mar 28, 2014 | 28.32 | 28.78 | 27.76 | 28.06 | 115,210 | -0.28(-0.99%) |
Mar 27, 2014 | 27.47 | 28.41 | 27.40 | 28.34 | 152,852 | +0.90(+3.30%) |
Mar 26, 2014 | 28.19 | 28.47 | 27.40 | 27.44 | 125,105 | -0.62(-2.22%) |
Mar 25, 2014 | 28.13 | 28.42 | 27.95 | 28.06 | 119,860 | +0.00(+0.00%) |
Mar 24, 2014 | 28.25 | 28.37 | 27.77 | 28.06 | 124,529 | -0.19(-0.68%) |
Mar 21, 2014 | 28.98 | 28.98 | 28.15 | 28.26 | 307,319 | -0.71(-2.46%) |
Mar 20, 2014 | 29.01 | 29.47 | 28.85 | 28.97 | 162,803 | -0.20(-0.69%) |
Mar 19, 2014 | 29.68 | 29.74 | 28.37 | 29.17 | 697,646 | -0.61(-2.06%) |
Mar 18, 2014 | 29.25 | 29.79 | 29.11 | 29.78 | 132,223 | +0.69(+2.35%) |
Mar 17, 2014 | 28.70 | 29.63 | 28.70 | 29.10 | 143,221 | +0.61(+2.13%) |
Mar 14, 2014 | 28.88 | 29.11 | 28.37 | 28.49 | 171,829 | -0.58(-1.99%) |
Mar 13, 2014 | 31.01 | 31.01 | 29.04 | 29.07 | 379,068 | -1.97(-6.34%) |
Mar 12, 2014 | 30.41 | 31.66 | 30.20 | 31.04 | 403,879 | -3.87(-11.09%) |
Mar 11, 2014 | 34.69 | 35.19 | 34.22 | 34.91 | 222,553 | +0.28(+0.81%) |
Mar 10, 2014 | 34.25 | 34.67 | 34.09 | 34.63 | 73,260 | +0.26(+0.77%) |
Mar 07, 2014 | 34.40 | 34.60 | 33.97 | 34.37 | 99,252 | +0.25(+0.72%) |
Mar 06, 2014 | 33.73 | 34.12 | 33.36 | 34.12 | 122,071 | +0.59(+1.75%) |
Mar 05, 2014 | 32.95 | 33.59 | 32.68 | 33.53 | 81,440 | +0.45(+1.35%) |
Mar 04, 2014 | 32.56 | 33.52 | 32.38 | 33.09 | 240,705 | +0.99(+3.09%) |