Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 27.04 | 27.07 | 26.92 | 26.98 | 7,152 | -0.11(-0.40%) |
May 29, 2014 | 27.07 | 27.15 | 27.01 | 27.09 | 9,314 | +0.02(+0.06%) |
May 28, 2014 | 27.08 | 27.15 | 27.03 | 27.08 | 6,610 | -0.21(-0.76%) |
May 27, 2014 | 27.10 | 27.43 | 27.09 | 27.29 | 57,387 | +0.36(+1.35%) |
May 23, 2014 | 26.61 | 26.92 | 26.92 | 26.92 | 2,879 | +0.23(+0.85%) |
May 22, 2014 | 26.42 | 26.71 | 26.41 | 26.69 | 9,098 | +0.23(+0.85%) |
May 21, 2014 | 26.41 | 26.47 | 26.16 | 26.47 | 4,851 | +0.23(+0.86%) |
May 20, 2014 | 26.34 | 26.34 | 26.09 | 26.24 | 6,449 | -0.48(-1.81%) |
May 19, 2014 | 26.68 | 26.73 | 26.61 | 26.73 | 1,670 | +0.34(+1.30%) |
May 16, 2014 | 26.17 | 26.38 | 26.10 | 26.38 | 25,146 | +0.10(+0.36%) |
May 15, 2014 | 26.28 | 26.31 | 26.04 | 26.29 | 14,015 | -0.10(-0.39%) |
May 14, 2014 | 26.80 | 26.80 | 26.36 | 26.39 | 12,248 | -0.69(-2.57%) |
May 13, 2014 | 27.31 | 27.31 | 27.05 | 27.09 | 5,750 | -0.31(-1.14%) |
May 12, 2014 | 26.89 | 27.47 | 26.82 | 27.40 | 19,626 | +0.79(+2.96%) |
May 09, 2014 | 26.17 | 26.63 | 26.17 | 26.61 | 26,727 | +0.30(+1.14%) |
May 08, 2014 | 26.55 | 26.82 | 26.31 | 26.31 | 8,705 | -0.26(-0.98%) |
May 07, 2014 | 26.45 | 26.57 | 26.14 | 26.57 | 14,750 | +0.15(+0.55%) |
May 06, 2014 | 26.68 | 26.76 | 26.41 | 26.43 | 10,425 | -0.42(-1.57%) |
May 05, 2014 | 26.63 | 26.86 | 26.59 | 26.85 | 12,718 | -0.01(-0.03%) |
May 02, 2014 | 26.91 | 27.12 | 26.86 | 26.86 | 9,914 | +0.05(+0.18%) |
May 01, 2014 | 26.82 | 27.01 | 26.59 | 26.81 | 10,027 | -0.09(-0.32%) |
Apr 30, 2014 | 26.72 | 26.92 | 26.41 | 26.89 | 16,959 | -0.07(-0.24%) |
Apr 29, 2014 | 27.04 | 27.04 | 26.87 | 26.96 | 11,443 | -0.00(-0.02%) |
Apr 28, 2014 | 27.24 | 27.26 | 26.68 | 26.96 | 43,579 | -0.18(-0.65%) |
Apr 25, 2014 | 27.48 | 27.49 | 27.03 | 27.14 | 7,838 | -0.36(-1.32%) |
Apr 24, 2014 | 27.45 | 27.68 | 27.45 | 27.50 | 6,397 | -0.17(-0.63%) |
Apr 23, 2014 | 27.73 | 27.85 | 27.68 | 27.68 | 4,300 | -0.11(-0.41%) |
Apr 22, 2014 | 27.61 | 27.89 | 27.59 | 27.79 | 15,351 | +0.28(+1.00%) |
Apr 21, 2014 | 27.46 | 27.59 | 27.37 | 27.51 | 16,867 | +0.02(+0.07%) |
Apr 17, 2014 | 27.21 | 27.49 | 27.49 | 27.49 | 17,393 | +0.30(+1.12%) |
Apr 16, 2014 | 27.07 | 27.24 | 27.05 | 27.19 | 19,037 | +0.23(+0.84%) |
Apr 15, 2014 | 26.61 | 26.97 | 26.54 | 26.96 | 14,944 | +0.03(+0.13%) |
Apr 14, 2014 | 27.07 | 27.14 | 26.72 | 26.93 | 18,878 | -0.01(-0.03%) |
Apr 11, 2014 | 26.90 | 27.15 | 26.89 | 26.94 | 9,132 | -0.21(-0.77%) |
Apr 10, 2014 | 27.68 | 27.68 | 27.02 | 27.15 | 9,520 | -0.69(-2.49%) |
Apr 09, 2014 | 27.59 | 27.87 | 27.56 | 27.84 | 4,995 | +0.12(+0.42%) |
Apr 08, 2014 | 27.47 | 27.72 | 27.28 | 27.72 | 6,628 | +0.35(+1.28%) |
Apr 07, 2014 | 27.64 | 27.64 | 27.32 | 27.37 | 31,620 | -0.46(-1.65%) |
Apr 04, 2014 | 28.32 | 28.32 | 27.69 | 27.83 | 10,613 | -0.68(-2.38%) |
Apr 03, 2014 | 28.69 | 28.69 | 28.36 | 28.51 | 6,054 | -0.15(-0.53%) |
Apr 02, 2014 | 28.56 | 28.67 | 28.48 | 28.66 | 7,604 | +0.12(+0.41%) |
Apr 01, 2014 | 28.30 | 28.60 | 28.28 | 28.54 | 11,721 | +0.43(+1.54%) |
Mar 31, 2014 | 27.71 | 28.15 | 27.66 | 28.11 | 5,727 | +0.63(+2.31%) |
Mar 28, 2014 | 27.82 | 27.92 | 27.44 | 27.48 | 6,139 | -0.01(-0.03%) |
Mar 27, 2014 | 27.55 | 27.78 | 27.44 | 27.48 | 20,477 | -0.22(-0.78%) |
Mar 26, 2014 | 28.22 | 28.22 | 27.70 | 27.70 | 15,143 | -0.47(-1.66%) |
Mar 25, 2014 | 28.34 | 28.35 | 28.03 | 28.17 | 8,941 | +0.06(+0.22%) |
Mar 24, 2014 | 28.45 | 28.45 | 27.90 | 28.11 | 18,984 | -0.25(-0.89%) |
Mar 21, 2014 | 28.46 | 28.66 | 28.33 | 28.36 | 5,377 | -0.03(-0.09%) |
Mar 20, 2014 | 28.31 | 28.49 | 28.25 | 28.39 | 5,843 | -0.03(-0.09%) |
Mar 19, 2014 | 28.38 | 28.43 | 28.33 | 28.41 | 8,069 | -0.01(-0.03%) |
Mar 18, 2014 | 28.12 | 28.49 | 28.12 | 28.42 | 5,914 | +0.28(+1.00%) |
Mar 17, 2014 | 28.26 | 28.29 | 28.07 | 28.14 | 8,916 | +0.24(+0.85%) |
Mar 14, 2014 | 27.90 | 28.00 | 27.87 | 27.90 | 3,217 | -0.03(-0.11%) |
Mar 13, 2014 | 28.23 | 28.23 | 27.77 | 27.93 | 14,222 | -0.32(-1.14%) |
Mar 12, 2014 | 28.02 | 28.26 | 27.90 | 28.26 | 12,084 | +0.15(+0.52%) |
Mar 11, 2014 | 28.38 | 28.44 | 28.11 | 28.11 | 6,138 | -0.23(-0.80%) |
Mar 10, 2014 | 28.45 | 28.45 | 28.23 | 28.33 | 3,250 | -0.15(-0.52%) |
Mar 07, 2014 | 28.50 | 28.50 | 28.38 | 28.48 | 7,716 | +0.03(+0.12%) |
Mar 06, 2014 | 28.40 | 28.45 | 28.33 | 28.45 | 8,232 | +0.17(+0.61%) |
Mar 05, 2014 | 28.39 | 28.39 | 28.26 | 28.28 | 5,773 | -0.08(-0.30%) |
Mar 04, 2014 | 28.22 | 28.54 | 28.22 | 28.36 | 13,845 | +0.74(+2.70%) |