Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 27.78 | 27.92 | 27.37 | 27.51 | 406,727 | -0.18(-0.66%) |
May 29, 2014 | 27.86 | 28.09 | 27.62 | 27.69 | 372,567 | -0.10(-0.35%) |
May 28, 2014 | 28.07 | 28.26 | 27.74 | 27.79 | 410,669 | -0.41(-1.45%) |
May 27, 2014 | 28.23 | 28.35 | 28.02 | 28.20 | 381,952 | +0.25(+0.89%) |
May 23, 2014 | 27.77 | 27.95 | 27.95 | 27.95 | 476,500 | +0.04(+0.15%) |
May 22, 2014 | 27.55 | 27.91 | 27.36 | 27.90 | 154,627 | +0.33(+1.21%) |
May 21, 2014 | 27.45 | 27.84 | 27.13 | 27.57 | 574,999 | +0.16(+0.58%) |
May 20, 2014 | 27.86 | 28.17 | 27.14 | 27.41 | 836,259 | -0.59(-2.11%) |
May 19, 2014 | 27.30 | 28.07 | 27.22 | 28.00 | 882,798 | +0.53(+1.93%) |
May 16, 2014 | 27.23 | 27.50 | 26.96 | 27.47 | 550,365 | +0.17(+0.62%) |
May 15, 2014 | 27.67 | 27.75 | 26.88 | 27.30 | 681,332 | -0.60(-2.14%) |
May 14, 2014 | 28.62 | 28.64 | 27.81 | 27.90 | 598,374 | -0.85(-2.96%) |
May 13, 2014 | 29.52 | 29.65 | 28.73 | 28.75 | 427,913 | -0.83(-2.82%) |
May 12, 2014 | 28.81 | 29.63 | 28.71 | 29.58 | 672,106 | +1.04(+3.65%) |
May 09, 2014 | 27.14 | 29.24 | 27.14 | 28.54 | 960,805 | +0.19(+0.69%) |
May 08, 2014 | 28.23 | 28.84 | 27.98 | 28.35 | 814,927 | -0.07(-0.26%) |
May 07, 2014 | 27.83 | 28.45 | 27.26 | 28.42 | 629,450 | +0.74(+2.68%) |
May 06, 2014 | 28.25 | 28.31 | 27.64 | 27.68 | 465,197 | -0.77(-2.72%) |
May 05, 2014 | 28.14 | 28.52 | 27.83 | 28.45 | 493,654 | -0.12(-0.43%) |
May 02, 2014 | 28.57 | 28.96 | 28.47 | 28.57 | 631,104 | +0.09(+0.30%) |
May 01, 2014 | 28.34 | 28.75 | 28.10 | 28.49 | 580,401 | +0.02(+0.09%) |
Apr 30, 2014 | 27.90 | 28.53 | 27.68 | 28.46 | 767,949 | +0.47(+1.70%) |
Apr 29, 2014 | 27.73 | 28.20 | 27.62 | 27.99 | 642,696 | +0.47(+1.73%) |
Apr 28, 2014 | 27.81 | 27.97 | 26.89 | 27.52 | 958,835 | -0.19(-0.70%) |
Apr 25, 2014 | 28.09 | 28.13 | 27.47 | 27.71 | 719,295 | -0.58(-2.07%) |
Apr 24, 2014 | 28.71 | 28.82 | 28.08 | 28.29 | 547,677 | -0.29(-1.02%) |
Apr 23, 2014 | 28.60 | 28.84 | 28.38 | 28.59 | 752,236 | -0.09(-0.32%) |
Apr 22, 2014 | 27.93 | 28.81 | 27.88 | 28.68 | 691,002 | +0.80(+2.88%) |
Apr 21, 2014 | 27.90 | 28.21 | 27.59 | 27.87 | 1,307,222 | +0.06(+0.22%) |
Apr 17, 2014 | 27.78 | 27.81 | 27.81 | 27.81 | 886,947 | +0.08(+0.29%) |
Apr 16, 2014 | 27.45 | 27.81 | 27.20 | 27.73 | 1,096,323 | +0.65(+2.40%) |
Apr 15, 2014 | 27.16 | 27.39 | 26.52 | 27.08 | 1,069,159 | +0.12(+0.43%) |
Apr 14, 2014 | 27.68 | 27.68 | 26.69 | 26.97 | 1,195,829 | +0.11(+0.41%) |
Apr 11, 2014 | 27.17 | 27.27 | 26.75 | 26.86 | 1,105,756 | -0.80(-2.88%) |
Apr 10, 2014 | 28.65 | 28.78 | 27.53 | 27.66 | 835,556 | -0.91(-3.20%) |
Apr 09, 2014 | 28.07 | 28.65 | 27.92 | 28.57 | 992,439 | +0.71(+2.56%) |
Apr 08, 2014 | 27.87 | 28.14 | 27.49 | 27.86 | 846,348 | +0.08(+0.28%) |
Apr 07, 2014 | 28.68 | 28.74 | 27.22 | 27.78 | 1,019,370 | -0.98(-3.41%) |
Apr 04, 2014 | 30.63 | 30.63 | 28.53 | 28.76 | 1,015,047 | -1.44(-4.78%) |
Apr 03, 2014 | 30.67 | 30.67 | 29.56 | 30.20 | 879,187 | -0.48(-1.57%) |
Apr 02, 2014 | 30.64 | 30.83 | 30.47 | 30.68 | 453,932 | +0.19(+0.62%) |
Apr 01, 2014 | 30.48 | 30.55 | 30.03 | 30.49 | 754,547 | +0.21(+0.68%) |
Mar 31, 2014 | 29.63 | 30.44 | 29.40 | 30.28 | 886,574 | +0.91(+3.11%) |
Mar 28, 2014 | 29.44 | 29.80 | 29.21 | 29.37 | 689,653 | -0.02(-0.08%) |
Mar 27, 2014 | 30.04 | 30.04 | 29.17 | 29.40 | 508,151 | -0.58(-1.93%) |
Mar 26, 2014 | 30.52 | 30.72 | 29.78 | 29.97 | 823,576 | -0.17(-0.57%) |
Mar 25, 2014 | 30.50 | 30.69 | 29.80 | 30.14 | 543,814 | -0.18(-0.60%) |
Mar 24, 2014 | 30.55 | 30.79 | 29.90 | 30.33 | 547,111 | -0.05(-0.18%) |
Mar 21, 2014 | 31.28 | 31.40 | 30.31 | 30.38 | 1,295,789 | -0.69(-2.21%) |
Mar 20, 2014 | 29.86 | 31.11 | 29.73 | 31.07 | 796,576 | +1.13(+3.78%) |
Mar 19, 2014 | 29.93 | 30.16 | 29.49 | 29.94 | 838,392 | +0.12(+0.41%) |
Mar 18, 2014 | 29.54 | 29.91 | 29.54 | 29.82 | 622,126 | +0.33(+1.14%) |
Mar 17, 2014 | 29.13 | 29.72 | 29.13 | 29.48 | 643,349 | +0.55(+1.91%) |
Mar 14, 2014 | 28.68 | 29.25 | 28.68 | 28.93 | 426,070 | +0.04(+0.13%) |
Mar 13, 2014 | 29.29 | 29.49 | 28.65 | 28.89 | 496,713 | -0.29(-1.00%) |
Mar 12, 2014 | 28.84 | 29.21 | 28.52 | 29.18 | 233,261 | +0.17(+0.59%) |
Mar 11, 2014 | 29.32 | 29.68 | 28.88 | 29.01 | 319,191 | -0.36(-1.22%) |
Mar 10, 2014 | 29.27 | 29.39 | 29.05 | 29.37 | 405,812 | +0.10(+0.33%) |
Mar 07, 2014 | 29.35 | 29.35 | 28.89 | 29.27 | 603,857 | +0.18(+0.61%) |
Mar 06, 2014 | 29.23 | 29.25 | 29.01 | 29.10 | 547,493 | -0.10(-0.35%) |
Mar 05, 2014 | 29.52 | 29.52 | 29.09 | 29.20 | 669,795 | -0.33(-1.11%) |
Mar 04, 2014 | 29.01 | 29.92 | 29.01 | 29.53 | 1,071,535 | +1.00(+3.50%) |