Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 27.66 | 27.66 | 27.51 | 27.60 | 730,840 | -0.02(-0.07%) |
May 29, 2014 | 27.50 | 27.63 | 27.44 | 27.62 | 177,175 | +0.08(+0.30%) |
May 28, 2014 | 27.54 | 27.60 | 27.44 | 27.54 | 129,846 | +0.08(+0.30%) |
May 27, 2014 | 27.43 | 27.55 | 27.41 | 27.46 | 176,662 | +0.17(+0.61%) |
May 23, 2014 | 27.09 | 27.29 | 27.29 | 27.29 | 156,987 | +0.22(+0.80%) |
May 22, 2014 | 26.94 | 27.09 | 26.94 | 27.07 | 139,249 | +0.18(+0.66%) |
May 21, 2014 | 26.84 | 26.97 | 26.75 | 26.89 | 127,172 | +0.13(+0.48%) |
May 20, 2014 | 27.12 | 27.12 | 26.65 | 26.77 | 82,379 | -0.38(-1.39%) |
May 19, 2014 | 26.89 | 27.17 | 26.86 | 27.14 | 71,521 | +0.22(+0.82%) |
May 16, 2014 | 26.94 | 26.94 | 26.72 | 26.92 | 57,866 | +0.04(+0.14%) |
May 15, 2014 | 27.18 | 27.18 | 26.60 | 26.89 | 222,942 | -0.32(-1.18%) |
May 14, 2014 | 27.56 | 27.56 | 27.15 | 27.21 | 147,342 | -0.33(-1.20%) |
May 13, 2014 | 27.60 | 27.67 | 27.50 | 27.54 | 314,150 | -0.01(-0.03%) |
May 12, 2014 | 27.23 | 27.56 | 27.23 | 27.55 | 116,969 | +0.44(+1.63%) |
May 09, 2014 | 27.17 | 27.17 | 26.89 | 27.11 | 117,558 | +0.01(+0.03%) |
May 08, 2014 | 27.11 | 27.40 | 27.03 | 27.10 | 838,191 | -0.02(-0.07%) |
May 07, 2014 | 26.98 | 27.12 | 26.78 | 27.12 | 204,646 | +0.09(+0.34%) |
May 06, 2014 | 27.18 | 27.19 | 26.97 | 27.02 | 216,927 | -0.16(-0.57%) |
May 05, 2014 | 27.04 | 27.22 | 26.90 | 27.18 | 105,662 | +0.00(+0.00%) |
May 02, 2014 | 27.13 | 27.37 | 27.12 | 27.18 | 238,568 | +0.02(+0.07%) |
May 01, 2014 | 27.17 | 27.36 | 27.07 | 27.16 | 606,277 | +0.04(+0.14%) |
Apr 30, 2014 | 26.89 | 27.13 | 26.82 | 27.12 | 300,857 | +0.27(+0.99%) |
Apr 29, 2014 | 26.87 | 26.90 | 26.64 | 26.86 | 170,593 | +0.15(+0.55%) |
Apr 28, 2014 | 26.96 | 26.98 | 26.39 | 26.71 | 246,890 | -0.11(-0.41%) |
Apr 25, 2014 | 27.20 | 27.20 | 26.79 | 26.82 | 152,142 | -0.41(-1.52%) |
Apr 24, 2014 | 27.47 | 27.47 | 27.02 | 27.23 | 135,407 | -0.05(-0.17%) |
Apr 23, 2014 | 27.25 | 27.38 | 27.20 | 27.28 | 111,184 | +0.06(+0.24%) |
Apr 22, 2014 | 27.06 | 27.32 | 27.06 | 27.22 | 215,566 | +0.15(+0.54%) |
Apr 21, 2014 | 27.01 | 27.09 | 26.86 | 27.07 | 161,248 | +0.06(+0.20%) |
Apr 17, 2014 | 26.88 | 27.01 | 27.01 | 27.01 | 220,021 | +0.17(+0.65%) |
Apr 16, 2014 | 26.51 | 26.84 | 26.51 | 26.84 | 245,644 | +0.45(+1.71%) |
Apr 15, 2014 | 26.32 | 26.50 | 25.90 | 26.39 | 188,907 | +0.14(+0.52%) |
Apr 14, 2014 | 26.33 | 26.44 | 26.03 | 26.25 | 90,252 | +0.12(+0.46%) |
Apr 11, 2014 | 26.35 | 26.47 | 26.08 | 26.13 | 135,791 | -0.36(-1.35%) |
Apr 10, 2014 | 27.10 | 27.10 | 26.44 | 26.49 | 160,010 | -0.59(-2.17%) |
Apr 09, 2014 | 26.72 | 27.08 | 26.69 | 27.08 | 157,663 | +0.46(+1.73%) |
Apr 08, 2014 | 26.51 | 26.67 | 26.34 | 26.62 | 200,625 | +0.06(+0.24%) |
Apr 07, 2014 | 27.03 | 27.06 | 26.43 | 26.56 | 194,617 | -0.53(-1.97%) |
Apr 04, 2014 | 27.71 | 27.71 | 27.02 | 27.09 | 234,163 | -0.44(-1.60%) |
Apr 03, 2014 | 27.55 | 27.60 | 27.41 | 27.53 | 224,570 | -0.01(-0.03%) |
Apr 02, 2014 | 27.39 | 27.56 | 27.36 | 27.54 | 228,270 | +0.22(+0.81%) |
Apr 01, 2014 | 27.26 | 27.34 | 27.17 | 27.32 | 390,733 | +0.22(+0.81%) |
Mar 31, 2014 | 26.88 | 27.12 | 26.73 | 27.10 | 280,179 | +0.44(+1.65%) |
Mar 28, 2014 | 26.46 | 26.83 | 26.46 | 26.66 | 86,323 | +0.20(+0.76%) |
Mar 27, 2014 | 26.48 | 26.57 | 26.30 | 26.45 | 217,420 | -0.08(-0.31%) |
Mar 26, 2014 | 27.01 | 27.05 | 26.54 | 26.54 | 155,994 | -0.34(-1.26%) |
Mar 25, 2014 | 26.90 | 27.01 | 26.77 | 26.88 | 238,509 | +0.15(+0.57%) |
Mar 24, 2014 | 27.09 | 27.09 | 26.55 | 26.72 | 146,884 | -0.16(-0.58%) |
Mar 21, 2014 | 26.95 | 27.16 | 26.87 | 26.88 | 104,652 | +0.00(+0.00%) |
Mar 20, 2014 | 26.74 | 26.89 | 26.67 | 26.88 | 140,337 | +0.05(+0.17%) |
Mar 19, 2014 | 27.06 | 27.06 | 26.66 | 26.83 | 98,627 | -0.17(-0.61%) |
Mar 18, 2014 | 26.80 | 27.03 | 26.80 | 27.00 | 580,155 | +0.27(+1.00%) |
Mar 17, 2014 | 26.58 | 26.86 | 26.58 | 26.73 | 79,851 | +0.29(+1.11%) |
Mar 14, 2014 | 26.38 | 26.61 | 26.37 | 26.44 | 105,191 | +0.03(+0.11%) |
Mar 13, 2014 | 26.86 | 26.90 | 26.28 | 26.41 | 121,387 | -0.37(-1.37%) |
Mar 12, 2014 | 26.75 | 26.78 | 26.54 | 26.78 | 105,988 | -0.05(-0.17%) |
Mar 11, 2014 | 27.13 | 27.14 | 26.76 | 26.83 | 157,670 | -0.19(-0.71%) |
Mar 10, 2014 | 27.22 | 27.22 | 26.87 | 27.02 | 150,390 | -0.17(-0.64%) |
Mar 07, 2014 | 27.31 | 27.32 | 27.11 | 27.19 | 254,280 | +0.05(+0.17%) |
Mar 06, 2014 | 27.14 | 27.18 | 27.07 | 27.15 | 247,957 | +0.15(+0.54%) |
Mar 05, 2014 | 27.14 | 27.14 | 26.99 | 27.00 | 137,318 | -0.05(-0.17%) |
Mar 04, 2014 | 26.79 | 27.08 | 26.74 | 27.05 | 178,679 | +0.52(+1.97%) |