Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 28.96 | 29.43 | 28.66 | 29.10 | 1,377,351 | +0.00(+0.00%) |
May 29, 2014 | 29.40 | 29.43 | 28.51 | 29.10 | 102,072 | -0.15(-0.51%) |
May 28, 2014 | 29.59 | 29.72 | 29.07 | 29.25 | 154,239 | -0.25(-0.85%) |
May 27, 2014 | 29.68 | 29.98 | 29.34 | 29.50 | 102,083 | -0.01(-0.03%) |
May 23, 2014 | 29.46 | 29.51 | 29.51 | 29.51 | 48,500 | +0.05(+0.17%) |
May 22, 2014 | 28.66 | 29.52 | 28.48 | 29.46 | 52,430 | +0.78(+2.72%) |
May 21, 2014 | 29.60 | 29.70 | 28.56 | 28.68 | 75,161 | -0.87(-2.94%) |
May 20, 2014 | 29.49 | 29.61 | 29.22 | 29.55 | 139,330 | +0.07(+0.24%) |
May 19, 2014 | 28.97 | 29.50 | 28.97 | 29.48 | 100,056 | +0.30(+1.03%) |
May 16, 2014 | 29.08 | 29.37 | 28.47 | 29.18 | 121,884 | +0.24(+0.83%) |
May 15, 2014 | 28.71 | 29.00 | 28.30 | 28.94 | 190,222 | +0.34(+1.19%) |
May 14, 2014 | 28.67 | 28.95 | 28.27 | 28.60 | 138,773 | -0.05(-0.17%) |
May 13, 2014 | 28.28 | 28.98 | 28.28 | 28.65 | 157,121 | +0.30(+1.06%) |
May 12, 2014 | 28.54 | 29.24 | 27.85 | 28.35 | 182,183 | -0.05(-0.18%) |
May 09, 2014 | 28.11 | 28.58 | 28.11 | 28.40 | 137,933 | +0.14(+0.50%) |
May 08, 2014 | 28.09 | 28.66 | 28.09 | 28.26 | 75,903 | +0.26(+0.93%) |
May 07, 2014 | 27.47 | 28.11 | 27.47 | 28.00 | 76,180 | +0.60(+2.19%) |
May 06, 2014 | 27.27 | 27.63 | 27.08 | 27.40 | 84,729 | +0.09(+0.33%) |
May 05, 2014 | 27.16 | 27.44 | 26.86 | 27.31 | 89,338 | -0.12(-0.44%) |
May 02, 2014 | 27.17 | 27.71 | 27.06 | 27.43 | 86,239 | +0.28(+1.03%) |
May 01, 2014 | 27.33 | 27.33 | 26.50 | 27.15 | 112,965 | -0.10(-0.37%) |
Apr 30, 2014 | 26.80 | 27.85 | 26.66 | 27.25 | 195,396 | +0.58(+2.17%) |
Apr 29, 2014 | 26.68 | 27.25 | 26.26 | 26.67 | 66,257 | +0.20(+0.76%) |
Apr 28, 2014 | 26.95 | 27.21 | 26.17 | 26.47 | 188,716 | -0.33(-1.23%) |
Apr 25, 2014 | 26.66 | 27.19 | 26.57 | 26.80 | 72,050 | +0.04(+0.15%) |
Apr 24, 2014 | 26.53 | 26.94 | 26.14 | 26.76 | 143,969 | +0.30(+1.13%) |
Apr 23, 2014 | 25.95 | 26.77 | 25.79 | 26.46 | 134,214 | +0.39(+1.50%) |
Apr 22, 2014 | 25.59 | 26.28 | 25.34 | 26.07 | 90,385 | +0.65(+2.56%) |
Apr 21, 2014 | 24.98 | 25.68 | 24.73 | 25.42 | 25,475 | +0.40(+1.60%) |
Apr 17, 2014 | 25.07 | 25.02 | 25.02 | 25.02 | 46,200 | -0.15(-0.60%) |
Apr 16, 2014 | 23.97 | 25.37 | 23.70 | 25.17 | 45,196 | +1.40(+5.89%) |
Apr 15, 2014 | 23.90 | 23.90 | 23.52 | 23.77 | 53,273 | -0.12(-0.50%) |
Apr 14, 2014 | 24.89 | 24.89 | 23.65 | 23.89 | 83,840 | -0.75(-3.04%) |
Apr 11, 2014 | 24.41 | 25.02 | 24.41 | 24.64 | 48,884 | -0.03(-0.12%) |
Apr 10, 2014 | 25.14 | 25.21 | 24.49 | 24.67 | 49,465 | -0.44(-1.75%) |
Apr 09, 2014 | 25.16 | 25.30 | 24.97 | 25.11 | 33,722 | +0.11(+0.44%) |
Apr 08, 2014 | 25.30 | 25.32 | 24.90 | 25.00 | 36,754 | -0.07(-0.28%) |
Apr 07, 2014 | 25.13 | 25.30 | 24.85 | 25.07 | 54,217 | -0.06(-0.24%) |
Apr 04, 2014 | 25.97 | 25.99 | 24.82 | 25.13 | 57,745 | -0.58(-2.26%) |
Apr 03, 2014 | 26.18 | 26.18 | 25.39 | 25.71 | 22,108 | -0.43(-1.64%) |
Apr 02, 2014 | 26.10 | 26.23 | 25.91 | 26.14 | 43,641 | +0.06(+0.23%) |
Apr 01, 2014 | 25.05 | 26.32 | 24.88 | 26.08 | 60,663 | +0.99(+3.95%) |
Mar 31, 2014 | 25.06 | 25.54 | 24.82 | 25.09 | 105,781 | +0.27(+1.09%) |
Mar 28, 2014 | 24.81 | 25.89 | 24.71 | 24.82 | 69,528 | -0.01(-0.04%) |
Mar 27, 2014 | 24.94 | 25.00 | 24.50 | 24.83 | 25,142 | -0.16(-0.64%) |
Mar 26, 2014 | 25.76 | 25.78 | 24.82 | 24.99 | 56,315 | -0.70(-2.72%) |
Mar 25, 2014 | 25.56 | 26.45 | 25.50 | 25.69 | 90,389 | +0.22(+0.86%) |
Mar 24, 2014 | 25.28 | 25.57 | 25.02 | 25.47 | 74,237 | +0.16(+0.63%) |
Mar 21, 2014 | 25.25 | 25.64 | 24.85 | 25.31 | 77,752 | +0.22(+0.88%) |
Mar 20, 2014 | 25.10 | 25.31 | 24.90 | 25.09 | 45,508 | -0.03(-0.12%) |
Mar 19, 2014 | 25.74 | 25.74 | 24.82 | 25.12 | 61,815 | -0.38(-1.49%) |
Mar 18, 2014 | 25.16 | 25.84 | 25.00 | 25.50 | 85,021 | -0.02(-0.08%) |
Mar 17, 2014 | 25.42 | 25.61 | 25.17 | 25.52 | 76,336 | +0.31(+1.23%) |
Mar 14, 2014 | 25.95 | 26.32 | 25.05 | 25.21 | 50,692 | -0.88(-3.37%) |
Mar 13, 2014 | 25.68 | 26.21 | 25.44 | 26.09 | 105,034 | +0.40(+1.56%) |
Mar 12, 2014 | 25.09 | 25.69 | 24.79 | 25.69 | 76,028 | +0.52(+2.07%) |
Mar 11, 2014 | 25.90 | 26.03 | 25.03 | 25.17 | 61,633 | -0.63(-2.44%) |
Mar 10, 2014 | 25.88 | 26.41 | 25.72 | 25.80 | 123,340 | +0.01(+0.04%) |
Mar 07, 2014 | 25.74 | 26.19 | 25.46 | 25.79 | 72,230 | +0.28(+1.10%) |
Mar 06, 2014 | 25.64 | 25.87 | 25.20 | 25.51 | 43,462 | +0.00(+0.00%) |
Mar 05, 2014 | 26.30 | 26.55 | 24.93 | 25.51 | 117,524 | -0.86(-3.26%) |
Mar 04, 2014 | 25.18 | 26.55 | 25.05 | 26.37 | 170,466 | +1.23(+4.89%) |