Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 27.64 | 27.78 | 27.23 | 27.37 | 408,848 | -0.18(-0.66%) |
May 29, 2014 | 27.71 | 27.94 | 27.48 | 27.55 | 374,510 | -0.10(-0.35%) |
May 28, 2014 | 27.92 | 28.11 | 27.60 | 27.64 | 412,811 | -0.41(-1.45%) |
May 27, 2014 | 28.08 | 28.21 | 27.87 | 28.05 | 383,944 | +0.25(+0.89%) |
May 23, 2014 | 27.63 | 27.80 | 27.80 | 27.80 | 478,985 | +0.04(+0.15%) |
May 22, 2014 | 27.41 | 27.77 | 27.21 | 27.76 | 155,434 | +0.33(+1.21%) |
May 21, 2014 | 27.31 | 27.70 | 26.99 | 27.43 | 577,998 | +0.16(+0.58%) |
May 20, 2014 | 27.72 | 28.02 | 27.00 | 27.27 | 840,621 | -0.59(-2.11%) |
May 19, 2014 | 27.15 | 27.92 | 27.08 | 27.86 | 887,403 | +0.53(+1.93%) |
May 16, 2014 | 27.09 | 27.36 | 26.82 | 27.33 | 553,236 | +0.17(+0.62%) |
May 15, 2014 | 27.53 | 27.61 | 26.74 | 27.16 | 684,886 | -0.59(-2.14%) |
May 14, 2014 | 28.47 | 28.49 | 27.66 | 27.75 | 601,495 | -0.85(-2.96%) |
May 13, 2014 | 29.37 | 29.50 | 28.58 | 28.60 | 430,145 | -0.83(-2.82%) |
May 12, 2014 | 28.66 | 29.47 | 28.57 | 29.43 | 675,612 | +1.04(+3.65%) |
May 09, 2014 | 27.00 | 29.09 | 27.00 | 28.40 | 965,816 | +0.19(+0.69%) |
May 08, 2014 | 28.09 | 28.69 | 27.83 | 28.20 | 819,177 | -0.07(-0.26%) |
May 07, 2014 | 27.69 | 28.31 | 27.12 | 28.27 | 632,733 | +0.74(+2.68%) |
May 06, 2014 | 28.10 | 28.16 | 27.50 | 27.54 | 467,623 | -0.77(-2.72%) |
May 05, 2014 | 28.00 | 28.37 | 27.69 | 28.30 | 496,228 | -0.12(-0.43%) |
May 02, 2014 | 28.42 | 28.81 | 28.32 | 28.43 | 634,396 | +0.08(+0.30%) |
May 01, 2014 | 28.20 | 28.60 | 27.95 | 28.34 | 583,428 | +0.02(+0.09%) |
Apr 30, 2014 | 27.75 | 28.38 | 27.54 | 28.32 | 771,954 | +0.47(+1.70%) |
Apr 29, 2014 | 27.58 | 28.05 | 27.48 | 27.84 | 646,048 | +0.47(+1.73%) |
Apr 28, 2014 | 27.66 | 27.83 | 26.75 | 27.37 | 963,835 | -0.19(-0.70%) |
Apr 25, 2014 | 27.95 | 27.98 | 27.33 | 27.57 | 723,046 | -0.58(-2.06%) |
Apr 24, 2014 | 28.56 | 28.67 | 27.94 | 28.15 | 550,534 | -0.29(-1.02%) |
Apr 23, 2014 | 28.46 | 28.69 | 28.23 | 28.44 | 756,159 | -0.09(-0.32%) |
Apr 22, 2014 | 27.79 | 28.66 | 27.73 | 28.53 | 694,606 | +0.80(+2.88%) |
Apr 21, 2014 | 27.76 | 28.07 | 27.44 | 27.73 | 1,314,040 | +0.06(+0.22%) |
Apr 17, 2014 | 27.63 | 27.67 | 27.67 | 27.67 | 891,573 | +0.08(+0.29%) |
Apr 16, 2014 | 27.31 | 27.67 | 27.06 | 27.59 | 1,102,041 | +0.65(+2.40%) |
Apr 15, 2014 | 27.02 | 27.25 | 26.38 | 26.94 | 1,074,735 | +0.12(+0.43%) |
Apr 14, 2014 | 27.54 | 27.54 | 26.55 | 26.83 | 1,202,066 | +0.11(+0.41%) |
Apr 11, 2014 | 27.03 | 27.12 | 26.61 | 26.72 | 1,111,523 | -0.79(-2.88%) |
Apr 10, 2014 | 28.50 | 28.63 | 27.39 | 27.51 | 839,914 | -0.91(-3.20%) |
Apr 09, 2014 | 27.92 | 28.50 | 27.77 | 28.42 | 997,615 | +0.71(+2.56%) |
Apr 08, 2014 | 27.73 | 27.99 | 27.35 | 27.71 | 850,762 | +0.08(+0.28%) |
Apr 07, 2014 | 28.53 | 28.59 | 27.08 | 27.63 | 1,024,686 | -0.97(-3.41%) |
Apr 04, 2014 | 30.47 | 30.47 | 28.38 | 28.61 | 1,020,341 | -1.44(-4.78%) |
Apr 03, 2014 | 30.51 | 30.51 | 29.41 | 30.04 | 883,772 | -0.48(-1.57%) |
Apr 02, 2014 | 30.48 | 30.67 | 30.31 | 30.52 | 456,299 | +0.19(+0.62%) |
Apr 01, 2014 | 30.33 | 30.39 | 29.87 | 30.33 | 758,483 | +0.21(+0.68%) |
Mar 31, 2014 | 29.47 | 30.28 | 29.25 | 30.13 | 891,198 | +0.91(+3.11%) |
Mar 28, 2014 | 29.29 | 29.65 | 29.06 | 29.22 | 693,250 | -0.02(-0.08%) |
Mar 27, 2014 | 29.88 | 29.88 | 29.02 | 29.24 | 510,801 | -0.58(-1.93%) |
Mar 26, 2014 | 30.36 | 30.56 | 29.62 | 29.82 | 827,871 | -0.17(-0.57%) |
Mar 25, 2014 | 30.34 | 30.53 | 29.65 | 29.99 | 546,651 | -0.18(-0.60%) |
Mar 24, 2014 | 30.39 | 30.63 | 29.75 | 30.17 | 549,964 | -0.05(-0.18%) |
Mar 21, 2014 | 31.12 | 31.23 | 30.16 | 30.22 | 1,302,547 | -0.68(-2.21%) |
Mar 20, 2014 | 29.70 | 30.94 | 29.58 | 30.91 | 800,731 | +1.13(+3.78%) |
Mar 19, 2014 | 29.77 | 30.01 | 29.34 | 29.78 | 842,764 | +0.12(+0.41%) |
Mar 18, 2014 | 29.38 | 29.76 | 29.38 | 29.66 | 625,371 | +0.33(+1.14%) |
Mar 17, 2014 | 28.98 | 29.57 | 28.98 | 29.33 | 646,704 | +0.55(+1.91%) |
Mar 14, 2014 | 28.53 | 29.10 | 28.53 | 28.78 | 428,292 | +0.04(+0.13%) |
Mar 13, 2014 | 29.14 | 29.33 | 28.50 | 28.74 | 499,304 | -0.29(-1.00%) |
Mar 12, 2014 | 28.69 | 29.06 | 28.37 | 29.03 | 234,478 | +0.17(+0.59%) |
Mar 11, 2014 | 29.17 | 29.53 | 28.73 | 28.86 | 320,855 | -0.36(-1.22%) |
Mar 10, 2014 | 29.12 | 29.24 | 28.90 | 29.22 | 407,928 | +0.10(+0.33%) |
Mar 07, 2014 | 29.20 | 29.20 | 28.74 | 29.12 | 607,006 | +0.18(+0.61%) |
Mar 06, 2014 | 29.08 | 29.10 | 28.86 | 28.95 | 550,349 | -0.10(-0.35%) |
Mar 05, 2014 | 29.36 | 29.36 | 28.93 | 29.05 | 673,288 | -0.33(-1.11%) |
Mar 04, 2014 | 28.86 | 29.76 | 28.86 | 29.38 | 1,077,124 | +0.99(+3.50%) |