Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 29.37 | 29.59 | 29.06 | 29.14 | 1,034,219 | -0.34(-1.17%) |
May 29, 2014 | 28.99 | 29.70 | 28.85 | 29.48 | 4,244,058 | +0.09(+0.32%) |
May 28, 2014 | 29.31 | 29.49 | 29.00 | 29.39 | 2,580,813 | +0.09(+0.32%) |
May 27, 2014 | 28.85 | 29.50 | 28.73 | 29.30 | 16,663,130 | -1.67(-5.38%) |
May 23, 2014 | 31.65 | 30.96 | 30.96 | 30.96 | 2,932,107 | -0.74(-2.32%) |
May 22, 2014 | 31.66 | 31.76 | 31.48 | 31.70 | 2,228,874 | -0.04(-0.12%) |
May 21, 2014 | 31.80 | 31.96 | 31.36 | 31.74 | 2,843,986 | -0.10(-0.32%) |
May 20, 2014 | 32.00 | 32.11 | 31.64 | 31.84 | 1,518,080 | -0.29(-0.90%) |
May 19, 2014 | 31.77 | 32.18 | 31.68 | 32.13 | 1,736,944 | +0.22(+0.70%) |
May 16, 2014 | 31.27 | 31.94 | 31.26 | 31.90 | 1,696,213 | +0.49(+1.57%) |
May 15, 2014 | 31.09 | 31.44 | 30.84 | 31.41 | 5,221,853 | +0.33(+1.05%) |
May 14, 2014 | 31.65 | 31.73 | 30.98 | 31.09 | 5,788,367 | -0.56(-1.76%) |
May 13, 2014 | 31.86 | 32.43 | 31.56 | 31.64 | 10,021,688 | -0.44(-1.36%) |
May 12, 2014 | 33.15 | 33.20 | 31.74 | 32.08 | 25,878,686 | +3.74(+13.20%) |
May 09, 2014 | 28.15 | 28.35 | 28.00 | 28.34 | 326,680 | +0.20(+0.69%) |
May 08, 2014 | 28.00 | 28.36 | 27.93 | 28.14 | 527,383 | +0.08(+0.30%) |
May 07, 2014 | 28.09 | 28.27 | 27.97 | 28.06 | 914,271 | -0.12(-0.43%) |
May 06, 2014 | 28.24 | 28.41 | 28.09 | 28.18 | 570,243 | -0.06(-0.20%) |
May 05, 2014 | 28.29 | 28.34 | 28.07 | 28.24 | 261,776 | -0.21(-0.75%) |
May 02, 2014 | 28.15 | 28.59 | 28.07 | 28.45 | 442,393 | +0.23(+0.82%) |
May 01, 2014 | 28.32 | 28.32 | 27.99 | 28.22 | 291,990 | -0.07(-0.26%) |
Apr 30, 2014 | 27.92 | 28.33 | 27.85 | 28.29 | 418,631 | +0.38(+1.37%) |
Apr 29, 2014 | 28.07 | 28.27 | 27.81 | 27.91 | 306,676 | +0.01(+0.03%) |
Apr 28, 2014 | 27.82 | 28.02 | 27.77 | 27.90 | 718,286 | +0.12(+0.44%) |
Apr 25, 2014 | 28.05 | 28.08 | 27.72 | 27.78 | 596,308 | -0.33(-1.16%) |
Apr 24, 2014 | 28.05 | 28.21 | 27.86 | 28.11 | 348,583 | +0.12(+0.43%) |
Apr 23, 2014 | 27.93 | 28.11 | 27.79 | 27.99 | 514,346 | +0.06(+0.20%) |
Apr 22, 2014 | 27.87 | 28.00 | 27.73 | 27.93 | 314,364 | +0.05(+0.17%) |
Apr 21, 2014 | 27.90 | 28.00 | 27.78 | 27.88 | 417,272 | +0.02(+0.07%) |
Apr 17, 2014 | 27.84 | 27.86 | 27.86 | 27.86 | 262,061 | +0.14(+0.50%) |
Apr 16, 2014 | 27.63 | 27.85 | 27.52 | 27.73 | 468,878 | +0.21(+0.78%) |
Apr 15, 2014 | 27.53 | 27.90 | 27.31 | 27.51 | 1,103,237 | -0.18(-0.64%) |
Apr 14, 2014 | 27.74 | 27.83 | 27.42 | 27.69 | 552,581 | +0.07(+0.27%) |
Apr 11, 2014 | 27.61 | 27.72 | 27.35 | 27.61 | 639,648 | -0.07(-0.27%) |
Apr 10, 2014 | 27.82 | 28.00 | 27.41 | 27.69 | 793,787 | -0.13(-0.47%) |
Apr 09, 2014 | 27.34 | 27.83 | 27.17 | 27.82 | 621,625 | +0.47(+1.74%) |
Apr 08, 2014 | 27.17 | 27.34 | 26.66 | 27.34 | 543,571 | +0.39(+1.45%) |
Apr 07, 2014 | 26.83 | 27.18 | 26.76 | 26.95 | 455,571 | +0.06(+0.21%) |
Apr 04, 2014 | 27.55 | 27.70 | 26.87 | 26.90 | 358,461 | -0.58(-2.10%) |
Apr 03, 2014 | 27.55 | 27.60 | 27.28 | 27.47 | 1,351,981 | -0.04(-0.14%) |
Apr 02, 2014 | 27.50 | 27.69 | 27.27 | 27.51 | 795,828 | +0.26(+0.96%) |
Apr 01, 2014 | 27.73 | 27.80 | 27.06 | 27.25 | 708,843 | -0.54(-1.94%) |
Mar 31, 2014 | 27.71 | 27.81 | 27.33 | 27.79 | 468,518 | +0.30(+1.08%) |
Mar 28, 2014 | 26.94 | 27.51 | 26.90 | 27.49 | 359,287 | +0.57(+2.11%) |
Mar 27, 2014 | 26.69 | 26.99 | 26.69 | 26.93 | 291,463 | +0.17(+0.63%) |
Mar 26, 2014 | 26.92 | 26.99 | 26.55 | 26.76 | 192,453 | -0.14(-0.52%) |
Mar 25, 2014 | 27.04 | 27.12 | 26.86 | 26.90 | 246,867 | -0.02(-0.07%) |
Mar 24, 2014 | 27.07 | 27.12 | 26.65 | 26.92 | 345,988 | -0.03(-0.10%) |
Mar 21, 2014 | 27.22 | 27.35 | 26.79 | 26.94 | 520,097 | -0.17(-0.62%) |
Mar 20, 2014 | 26.88 | 27.12 | 26.84 | 27.11 | 208,850 | +0.23(+0.87%) |
Mar 19, 2014 | 27.06 | 27.11 | 26.80 | 26.88 | 213,878 | -0.13(-0.48%) |
Mar 18, 2014 | 27.11 | 27.28 | 26.88 | 27.01 | 220,964 | -0.23(-0.85%) |
Mar 17, 2014 | 27.09 | 27.33 | 27.01 | 27.24 | 290,882 | +0.13(+0.48%) |
Mar 14, 2014 | 26.65 | 27.16 | 26.61 | 27.11 | 327,622 | +0.43(+1.60%) |
Mar 13, 2014 | 27.22 | 27.35 | 26.51 | 26.68 | 420,733 | -0.50(-1.85%) |
Mar 12, 2014 | 26.78 | 27.19 | 26.68 | 27.19 | 282,734 | +0.34(+1.28%) |
Mar 11, 2014 | 27.03 | 27.14 | 26.66 | 26.84 | 515,429 | -0.18(-0.65%) |
Mar 10, 2014 | 26.99 | 27.13 | 26.67 | 27.02 | 349,804 | +0.06(+0.21%) |
Mar 07, 2014 | 26.60 | 26.96 | 26.43 | 26.96 | 385,847 | +0.56(+2.12%) |
Mar 06, 2014 | 26.06 | 26.64 | 25.99 | 26.40 | 373,211 | -0.12(-0.46%) |
Mar 05, 2014 | 26.47 | 26.67 | 26.25 | 26.52 | 409,639 | -0.06(-0.21%) |
Mar 04, 2014 | 26.58 | 26.61 | 26.37 | 26.58 | 313,029 | +0.19(+0.71%) |