Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 28.93 | 29.05 | 28.23 | 28.66 | 238,014 | -0.26(-0.89%) |
May 29, 2014 | 29.11 | 29.36 | 28.52 | 28.92 | 128,350 | -0.16(-0.53%) |
May 28, 2014 | 29.70 | 30.13 | 29.05 | 29.08 | 118,936 | -0.66(-2.21%) |
May 27, 2014 | 29.38 | 29.98 | 29.16 | 29.73 | 131,267 | +0.63(+2.16%) |
May 23, 2014 | 28.66 | 29.10 | 29.10 | 29.10 | 104,021 | +0.37(+1.29%) |
May 22, 2014 | 28.35 | 28.79 | 28.35 | 28.74 | 29,655 | +0.35(+1.25%) |
May 21, 2014 | 28.36 | 28.93 | 27.66 | 28.38 | 162,850 | +0.08(+0.29%) |
May 20, 2014 | 29.06 | 29.06 | 28.03 | 28.30 | 211,497 | -0.72(-2.47%) |
May 19, 2014 | 28.40 | 29.27 | 28.38 | 29.02 | 215,601 | +0.41(+1.45%) |
May 16, 2014 | 28.96 | 28.96 | 27.94 | 28.60 | 154,503 | -0.29(-1.00%) |
May 15, 2014 | 29.26 | 29.27 | 28.10 | 28.89 | 158,784 | -0.60(-2.03%) |
May 14, 2014 | 30.21 | 30.46 | 29.47 | 29.49 | 158,563 | -0.72(-2.39%) |
May 13, 2014 | 30.22 | 30.56 | 30.05 | 30.21 | 152,658 | -0.14(-0.46%) |
May 12, 2014 | 29.81 | 30.46 | 29.81 | 30.35 | 222,173 | +0.77(+2.61%) |
May 09, 2014 | 28.89 | 29.61 | 28.66 | 29.58 | 163,590 | +0.65(+2.26%) |
May 08, 2014 | 29.67 | 30.10 | 28.92 | 28.93 | 206,328 | -0.75(-2.52%) |
May 07, 2014 | 29.32 | 29.77 | 29.03 | 29.67 | 188,420 | +0.56(+1.92%) |
May 06, 2014 | 29.01 | 29.77 | 28.80 | 29.12 | 170,359 | +0.03(+0.10%) |
May 05, 2014 | 28.28 | 29.81 | 28.28 | 29.09 | 313,976 | +0.70(+2.48%) |
May 02, 2014 | 28.67 | 29.99 | 27.17 | 28.38 | 478,927 | +0.70(+2.52%) |
May 01, 2014 | 28.18 | 28.89 | 27.18 | 27.68 | 435,246 | -0.72(-2.53%) |
Apr 30, 2014 | 28.58 | 28.60 | 28.02 | 28.40 | 210,171 | -0.38(-1.33%) |
Apr 29, 2014 | 27.74 | 29.12 | 27.52 | 28.79 | 359,175 | +1.58(+5.80%) |
Apr 28, 2014 | 26.44 | 27.68 | 26.33 | 27.21 | 309,577 | +0.58(+2.18%) |
Apr 25, 2014 | 26.92 | 27.96 | 26.58 | 26.63 | 210,984 | -0.38(-1.41%) |
Apr 24, 2014 | 27.32 | 27.39 | 26.77 | 27.01 | 161,220 | -0.17(-0.62%) |
Apr 23, 2014 | 27.03 | 27.43 | 26.96 | 27.18 | 244,736 | +0.01(+0.05%) |
Apr 22, 2014 | 26.99 | 27.29 | 26.90 | 27.16 | 276,689 | +0.10(+0.38%) |
Apr 21, 2014 | 26.52 | 27.17 | 26.52 | 27.06 | 256,379 | +0.54(+2.02%) |
Apr 17, 2014 | 26.05 | 26.52 | 26.52 | 26.52 | 291,151 | +0.43(+1.66%) |
Apr 16, 2014 | 26.36 | 26.44 | 25.92 | 26.09 | 333,843 | -0.01(-0.03%) |
Apr 15, 2014 | 25.72 | 26.24 | 25.33 | 26.10 | 247,578 | +0.39(+1.51%) |
Apr 14, 2014 | 25.33 | 25.87 | 25.26 | 25.71 | 380,256 | +0.57(+2.25%) |
Apr 11, 2014 | 25.64 | 25.64 | 24.60 | 25.14 | 519,023 | -0.43(-1.69%) |
Apr 10, 2014 | 26.24 | 26.75 | 25.35 | 25.58 | 382,745 | -0.86(-3.25%) |
Apr 09, 2014 | 26.85 | 26.99 | 26.19 | 26.44 | 345,759 | -0.22(-0.83%) |
Apr 08, 2014 | 26.24 | 26.97 | 26.20 | 26.66 | 285,992 | +0.46(+1.77%) |
Apr 07, 2014 | 26.85 | 26.99 | 26.10 | 26.19 | 458,845 | -1.15(-4.22%) |
Apr 04, 2014 | 28.43 | 28.43 | 27.13 | 27.35 | 340,753 | -0.72(-2.56%) |
Apr 03, 2014 | 27.91 | 28.18 | 27.76 | 28.07 | 206,250 | +0.23(+0.82%) |
Apr 02, 2014 | 27.76 | 28.21 | 27.54 | 27.84 | 359,562 | +0.29(+1.07%) |
Apr 01, 2014 | 26.82 | 27.72 | 26.80 | 27.54 | 304,063 | +0.82(+3.05%) |
Mar 31, 2014 | 26.62 | 26.79 | 26.36 | 26.73 | 453,759 | +0.29(+1.11%) |
Mar 28, 2014 | 26.39 | 26.76 | 26.36 | 26.44 | 205,316 | +0.06(+0.22%) |
Mar 27, 2014 | 26.60 | 26.99 | 26.30 | 26.38 | 238,394 | -0.29(-1.10%) |
Mar 26, 2014 | 27.60 | 27.60 | 26.63 | 26.67 | 302,107 | -0.80(-2.91%) |
Mar 25, 2014 | 27.67 | 27.95 | 27.35 | 27.47 | 190,468 | +0.04(+0.16%) |
Mar 24, 2014 | 27.07 | 27.50 | 26.54 | 27.43 | 333,017 | +0.48(+1.77%) |
Mar 21, 2014 | 27.57 | 27.58 | 26.88 | 26.95 | 409,461 | -0.42(-1.53%) |
Mar 20, 2014 | 27.81 | 28.17 | 27.21 | 27.37 | 278,000 | -0.48(-1.74%) |
Mar 19, 2014 | 28.34 | 28.42 | 27.59 | 27.85 | 318,733 | -0.40(-1.40%) |
Mar 18, 2014 | 28.28 | 28.64 | 27.71 | 28.25 | 397,408 | +0.93(+3.39%) |
Mar 17, 2014 | 27.08 | 27.43 | 26.94 | 27.32 | 331,442 | +0.36(+1.33%) |
Mar 14, 2014 | 27.03 | 27.79 | 26.84 | 26.96 | 312,065 | -0.37(-1.37%) |
Mar 13, 2014 | 27.90 | 28.25 | 26.94 | 27.34 | 415,980 | -0.68(-2.44%) |
Mar 12, 2014 | 28.29 | 28.88 | 27.38 | 28.02 | 635,269 | -0.45(-1.57%) |
Mar 11, 2014 | 28.75 | 29.32 | 28.39 | 28.47 | 356,010 | -0.42(-1.45%) |
Mar 10, 2014 | 29.04 | 29.09 | 28.24 | 28.89 | 545,565 | +0.83(+2.96%) |
Mar 07, 2014 | 28.54 | 29.34 | 28.02 | 28.06 | 547,894 | -0.05(-0.18%) |
Mar 06, 2014 | 29.74 | 30.22 | 27.99 | 28.11 | 1,094,589 | -1.55(-5.22%) |
Mar 05, 2014 | 32.31 | 32.89 | 29.49 | 29.66 | 1,938,428 | -6.97(-19.03%) |
Mar 04, 2014 | 35.60 | 36.80 | 35.60 | 36.63 | 339,313 | +1.54(+4.40%) |