Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 28.65 | 28.97 | 28.53 | 28.88 | 499,722 | +0.12(+0.42%) |
May 29, 2014 | 29.07 | 29.10 | 28.24 | 28.76 | 746,508 | -0.23(-0.81%) |
May 28, 2014 | 29.03 | 29.33 | 28.76 | 29.00 | 1,445,513 | +0.05(+0.18%) |
May 27, 2014 | 28.74 | 29.12 | 28.54 | 28.95 | 1,632,769 | +0.37(+1.28%) |
May 23, 2014 | 28.50 | 28.58 | 28.58 | 28.58 | 744,280 | -0.16(-0.56%) |
May 22, 2014 | 28.58 | 28.75 | 28.29 | 28.74 | 442,031 | +0.27(+0.94%) |
May 21, 2014 | 28.17 | 28.68 | 27.93 | 28.47 | 1,545,014 | +0.40(+1.43%) |
May 20, 2014 | 28.56 | 28.73 | 27.74 | 28.07 | 1,903,124 | -0.62(-2.17%) |
May 19, 2014 | 28.01 | 28.79 | 27.88 | 28.70 | 1,624,427 | +0.66(+2.35%) |
May 16, 2014 | 27.67 | 28.04 | 27.39 | 28.04 | 1,682,267 | +0.45(+1.64%) |
May 15, 2014 | 28.29 | 28.29 | 27.32 | 27.59 | 1,372,471 | -0.68(-2.41%) |
May 14, 2014 | 28.54 | 28.76 | 28.01 | 28.27 | 933,001 | -0.38(-1.32%) |
May 13, 2014 | 28.47 | 28.92 | 28.35 | 28.64 | 1,123,743 | +0.25(+0.87%) |
May 12, 2014 | 28.05 | 28.60 | 28.00 | 28.40 | 687,995 | +0.50(+1.80%) |
May 09, 2014 | 27.93 | 28.07 | 27.61 | 27.89 | 1,278,677 | -0.07(-0.27%) |
May 08, 2014 | 28.03 | 28.84 | 27.90 | 27.97 | 1,186,017 | -0.09(-0.33%) |
May 07, 2014 | 27.98 | 28.37 | 27.63 | 28.06 | 1,041,075 | +0.41(+1.48%) |
May 06, 2014 | 28.29 | 28.37 | 27.64 | 27.65 | 990,470 | -0.86(-3.01%) |
May 05, 2014 | 28.40 | 28.77 | 27.33 | 28.51 | 1,993,012 | +0.02(+0.08%) |
May 02, 2014 | 27.96 | 28.57 | 27.86 | 28.49 | 2,038,368 | +0.64(+2.29%) |
May 01, 2014 | 27.43 | 28.34 | 26.78 | 27.85 | 4,715,384 | +1.10(+4.12%) |
Apr 30, 2014 | 26.73 | 27.07 | 26.46 | 26.75 | 1,729,302 | -0.11(-0.40%) |
Apr 29, 2014 | 26.39 | 27.01 | 26.32 | 26.86 | 1,812,779 | +0.47(+1.77%) |
Apr 28, 2014 | 26.92 | 27.04 | 26.12 | 26.39 | 1,112,752 | -0.54(-2.01%) |
Apr 25, 2014 | 27.61 | 27.73 | 26.80 | 26.93 | 994,817 | -0.93(-3.35%) |
Apr 24, 2014 | 27.30 | 28.00 | 27.12 | 27.86 | 2,356,598 | +0.69(+2.55%) |
Apr 23, 2014 | 26.85 | 27.19 | 26.64 | 27.17 | 1,118,532 | +0.27(+1.01%) |
Apr 22, 2014 | 26.01 | 26.90 | 26.01 | 26.89 | 1,335,480 | +0.92(+3.55%) |
Apr 21, 2014 | 26.04 | 26.13 | 25.63 | 25.97 | 1,048,226 | -0.06(-0.24%) |
Apr 17, 2014 | 25.73 | 26.04 | 26.04 | 26.04 | 2,057,749 | +0.47(+1.82%) |
Apr 16, 2014 | 25.43 | 25.72 | 25.31 | 25.57 | 1,111,905 | +0.42(+1.67%) |
Apr 15, 2014 | 25.62 | 25.75 | 24.60 | 25.15 | 1,179,840 | -0.31(-1.21%) |
Apr 14, 2014 | 25.55 | 25.75 | 25.09 | 25.46 | 1,731,642 | +0.33(+1.31%) |
Apr 11, 2014 | 25.54 | 25.70 | 24.76 | 25.13 | 2,420,496 | -0.94(-3.62%) |
Apr 10, 2014 | 27.08 | 27.28 | 26.07 | 26.07 | 1,489,688 | -1.02(-3.76%) |
Apr 09, 2014 | 26.42 | 27.12 | 26.12 | 27.09 | 758,973 | +0.79(+3.00%) |
Apr 08, 2014 | 26.41 | 26.43 | 25.72 | 26.30 | 1,211,790 | -0.03(-0.11%) |
Apr 07, 2014 | 26.62 | 26.78 | 26.07 | 26.33 | 837,636 | -0.29(-1.09%) |
Apr 04, 2014 | 27.84 | 27.96 | 26.50 | 26.62 | 1,306,072 | -0.92(-3.34%) |
Apr 03, 2014 | 28.04 | 28.14 | 27.32 | 27.54 | 941,108 | -0.32(-1.14%) |
Apr 02, 2014 | 27.46 | 27.97 | 27.26 | 27.86 | 991,331 | +0.39(+1.43%) |
Apr 01, 2014 | 26.97 | 27.50 | 26.72 | 27.46 | 1,716,101 | +0.69(+2.59%) |
Mar 31, 2014 | 26.41 | 26.96 | 26.28 | 26.77 | 1,352,209 | +0.73(+2.82%) |
Mar 28, 2014 | 26.09 | 26.47 | 25.93 | 26.04 | 805,000 | +0.04(+0.15%) |
Mar 27, 2014 | 26.51 | 26.66 | 25.89 | 26.00 | 1,172,931 | -0.57(-2.16%) |
Mar 26, 2014 | 26.69 | 27.11 | 26.51 | 26.57 | 1,724,940 | +0.35(+1.32%) |
Mar 25, 2014 | 26.11 | 26.47 | 25.89 | 26.22 | 622,213 | +0.23(+0.87%) |
Mar 24, 2014 | 26.33 | 26.37 | 25.83 | 26.00 | 946,835 | -0.27(-1.02%) |
Mar 21, 2014 | 26.58 | 26.68 | 26.09 | 26.26 | 1,839,112 | -0.10(-0.39%) |
Mar 20, 2014 | 25.84 | 26.47 | 25.76 | 26.37 | 1,450,873 | +0.52(+2.02%) |
Mar 19, 2014 | 26.16 | 26.19 | 25.81 | 25.84 | 738,423 | -0.27(-1.02%) |
Mar 18, 2014 | 26.23 | 26.30 | 26.07 | 26.11 | 918,646 | -0.03(-0.13%) |
Mar 17, 2014 | 26.03 | 26.27 | 25.99 | 26.14 | 1,239,691 | +0.30(+1.17%) |
Mar 14, 2014 | 26.07 | 26.20 | 25.79 | 25.84 | 816,246 | -0.31(-1.17%) |
Mar 13, 2014 | 26.67 | 26.69 | 25.85 | 26.15 | 1,211,803 | -0.35(-1.31%) |
Mar 12, 2014 | 26.34 | 26.51 | 26.08 | 26.50 | 613,467 | +0.03(+0.13%) |
Mar 11, 2014 | 26.49 | 26.88 | 26.24 | 26.46 | 1,625,231 | -0.08(-0.30%) |
Mar 10, 2014 | 26.04 | 26.58 | 25.87 | 26.54 | 1,190,523 | +0.50(+1.92%) |
Mar 07, 2014 | 26.23 | 26.43 | 25.88 | 26.04 | 1,008,953 | -0.18(-0.67%) |
Mar 06, 2014 | 26.55 | 26.66 | 26.07 | 26.22 | 1,014,167 | -0.13(-0.50%) |
Mar 05, 2014 | 26.29 | 26.86 | 26.24 | 26.35 | 1,881,204 | +0.14(+0.52%) |
Mar 04, 2014 | 25.42 | 26.21 | 25.41 | 26.21 | 1,430,461 | +1.07(+4.25%) |