Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 27.80 | 27.86 | 27.70 | 27.71 | 2,109,259 | -0.28(-1.00%) |
May 29, 2014 | 27.89 | 27.99 | 27.79 | 27.99 | 931,118 | +0.24(+0.86%) |
May 28, 2014 | 27.68 | 27.75 | 27.44 | 27.75 | 1,469,411 | -0.01(-0.04%) |
May 27, 2014 | 27.91 | 27.95 | 27.76 | 27.76 | 1,054,640 | -0.36(-1.28%) |
May 23, 2014 | 28.20 | 28.12 | 28.12 | 28.12 | 326,300 | -0.10(-0.35%) |
May 22, 2014 | 28.28 | 28.34 | 28.12 | 28.22 | 421,806 | -0.06(-0.21%) |
May 21, 2014 | 28.27 | 28.32 | 28.21 | 28.28 | 1,307,430 | +0.00(+0.00%) |
May 20, 2014 | 28.31 | 28.42 | 28.27 | 28.28 | 546,617 | -0.06(-0.21%) |
May 19, 2014 | 28.27 | 28.38 | 28.21 | 28.34 | 525,880 | -0.01(-0.04%) |
May 16, 2014 | 28.48 | 28.51 | 28.23 | 28.35 | 1,413,123 | -0.26(-0.91%) |
May 15, 2014 | 28.70 | 28.72 | 28.55 | 28.61 | 555,737 | +0.03(+0.10%) |
May 14, 2014 | 28.58 | 28.60 | 28.50 | 28.58 | 906,657 | -0.01(-0.03%) |
May 13, 2014 | 28.56 | 28.78 | 28.47 | 28.59 | 579,732 | +0.08(+0.28%) |
May 12, 2014 | 28.40 | 28.53 | 28.30 | 28.51 | 1,004,392 | +0.03(+0.11%) |
May 09, 2014 | 28.64 | 28.69 | 28.43 | 28.48 | 1,065,732 | -0.40(-1.39%) |
May 08, 2014 | 28.86 | 28.96 | 28.79 | 28.88 | 1,361,052 | -0.15(-0.52%) |
May 07, 2014 | 29.10 | 29.19 | 28.95 | 29.03 | 644,427 | -0.10(-0.34%) |
May 06, 2014 | 29.04 | 29.24 | 29.02 | 29.13 | 1,463,590 | +0.01(+0.03%) |
May 05, 2014 | 29.18 | 29.24 | 28.97 | 29.12 | 889,397 | +0.18(+0.62%) |
May 02, 2014 | 29.15 | 29.15 | 28.92 | 28.94 | 829,801 | -0.19(-0.65%) |
May 01, 2014 | 29.19 | 29.28 | 29.06 | 29.13 | 1,262,895 | -0.14(-0.48%) |
Apr 30, 2014 | 29.35 | 29.35 | 29.11 | 29.27 | 1,210,507 | -0.11(-0.37%) |
Apr 29, 2014 | 28.90 | 29.41 | 28.81 | 29.38 | 1,138,829 | +0.38(+1.31%) |
Apr 28, 2014 | 29.29 | 29.29 | 28.95 | 29.00 | 1,392,572 | -0.11(-0.38%) |
Apr 25, 2014 | 29.23 | 29.28 | 29.06 | 29.11 | 579,700 | -0.10(-0.34%) |
Apr 24, 2014 | 29.29 | 29.32 | 29.15 | 29.21 | 581,410 | +0.00(+0.00%) |
Apr 23, 2014 | 29.00 | 29.22 | 28.99 | 29.21 | 750,362 | +0.21(+0.72%) |
Apr 22, 2014 | 28.90 | 29.04 | 28.79 | 29.00 | 715,572 | +0.51(+1.79%) |
Apr 21, 2014 | 28.72 | 28.78 | 28.45 | 28.49 | 1,015,549 | -0.39(-1.35%) |
Apr 17, 2014 | 28.57 | 28.88 | 28.88 | 28.88 | 544,700 | +0.36(+1.26%) |
Apr 16, 2014 | 28.71 | 28.80 | 28.48 | 28.52 | 1,002,848 | -0.13(-0.45%) |
Apr 15, 2014 | 28.76 | 28.86 | 28.60 | 28.65 | 802,179 | -0.22(-0.76%) |
Apr 14, 2014 | 28.62 | 28.89 | 28.58 | 28.87 | 563,506 | +0.31(+1.09%) |
Apr 11, 2014 | 28.66 | 28.79 | 28.51 | 28.56 | 996,772 | -0.22(-0.76%) |
Apr 10, 2014 | 28.81 | 28.88 | 28.70 | 28.78 | 804,584 | +0.04(+0.14%) |
Apr 09, 2014 | 28.54 | 28.85 | 28.48 | 28.74 | 1,328,618 | +0.12(+0.42%) |
Apr 08, 2014 | 28.51 | 28.78 | 28.51 | 28.62 | 681,007 | +0.14(+0.49%) |
Apr 07, 2014 | 28.41 | 28.49 | 28.27 | 28.48 | 995,851 | +0.21(+0.74%) |
Apr 04, 2014 | 28.06 | 28.29 | 27.96 | 28.27 | 693,412 | +0.27(+0.96%) |
Apr 03, 2014 | 27.84 | 28.01 | 27.80 | 28.00 | 574,711 | +0.17(+0.61%) |
Apr 02, 2014 | 28.17 | 28.24 | 27.80 | 27.83 | 1,534,103 | -0.36(-1.28%) |
Apr 01, 2014 | 28.31 | 28.36 | 28.14 | 28.19 | 1,882,835 | -0.14(-0.49%) |
Mar 31, 2014 | 28.39 | 28.40 | 28.02 | 28.33 | 1,399,272 | -0.10(-0.35%) |
Mar 28, 2014 | 28.44 | 28.58 | 28.35 | 28.43 | 477,349 | -0.02(-0.07%) |
Mar 27, 2014 | 28.18 | 28.47 | 28.18 | 28.45 | 872,228 | +0.32(+1.14%) |
Mar 26, 2014 | 28.13 | 28.25 | 28.07 | 28.13 | 397,434 | +0.07(+0.25%) |
Mar 25, 2014 | 27.96 | 28.07 | 27.96 | 28.06 | 667,838 | +0.02(+0.07%) |
Mar 24, 2014 | 27.96 | 28.16 | 27.95 | 28.04 | 1,860,819 | +0.19(+0.68%) |
Mar 21, 2014 | 28.01 | 28.09 | 27.82 | 27.85 | 821,830 | -0.26(-0.92%) |
Mar 20, 2014 | 28.48 | 28.55 | 28.05 | 28.11 | 1,344,606 | -0.55(-1.92%) |
Mar 19, 2014 | 28.67 | 28.74 | 28.57 | 28.66 | 674,574 | -0.06(-0.21%) |
Mar 18, 2014 | 28.60 | 28.74 | 28.54 | 28.72 | 763,250 | +0.28(+0.98%) |
Mar 17, 2014 | 28.62 | 28.73 | 28.41 | 28.44 | 1,484,348 | -0.16(-0.56%) |
Mar 14, 2014 | 28.58 | 28.71 | 28.56 | 28.60 | 939,013 | -0.18(-0.63%) |
Mar 13, 2014 | 28.90 | 28.95 | 28.75 | 28.78 | 885,475 | +0.04(+0.14%) |
Mar 12, 2014 | 28.55 | 28.85 | 28.50 | 28.74 | 1,415,750 | -0.02(-0.07%) |
Mar 11, 2014 | 28.72 | 28.83 | 28.69 | 28.76 | 1,356,921 | +0.25(+0.88%) |
Mar 10, 2014 | 28.50 | 28.70 | 28.45 | 28.51 | 1,351,929 | +0.13(+0.46%) |
Mar 07, 2014 | 28.51 | 28.52 | 28.32 | 28.38 | 2,186,812 | +0.06(+0.21%) |
Mar 06, 2014 | 28.32 | 28.38 | 28.21 | 28.32 | 975,178 | -0.04(-0.14%) |
Mar 05, 2014 | 28.01 | 28.44 | 27.95 | 28.36 | 3,269,632 | +0.40(+1.43%) |
Mar 04, 2014 | 27.84 | 28.09 | 27.72 | 27.96 | 1,283,109 | -0.10(-0.36%) |