Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 27.50 | 27.50 | 27.07 | 27.30 | 338,505 | -0.11(-0.41%) |
May 29, 2014 | 27.52 | 27.56 | 27.07 | 27.41 | 127,951 | +0.01(+0.03%) |
May 28, 2014 | 27.43 | 27.58 | 27.11 | 27.40 | 237,332 | -0.10(-0.38%) |
May 27, 2014 | 27.35 | 27.56 | 27.12 | 27.51 | 228,502 | +0.32(+1.18%) |
May 23, 2014 | 26.98 | 27.19 | 27.19 | 27.19 | 318,489 | +0.37(+1.39%) |
May 22, 2014 | 26.57 | 26.98 | 26.32 | 26.81 | 60,717 | +0.26(+0.98%) |
May 21, 2014 | 26.32 | 26.73 | 26.11 | 26.55 | 217,529 | +0.32(+1.23%) |
May 20, 2014 | 26.80 | 26.80 | 25.95 | 26.23 | 329,763 | -0.56(-2.09%) |
May 19, 2014 | 26.66 | 27.09 | 26.12 | 26.79 | 240,578 | +0.11(+0.41%) |
May 16, 2014 | 26.22 | 26.68 | 26.03 | 26.68 | 194,150 | +0.42(+1.59%) |
May 15, 2014 | 26.25 | 26.41 | 25.90 | 26.26 | 280,662 | -0.03(-0.13%) |
May 14, 2014 | 26.82 | 26.82 | 26.25 | 26.30 | 308,382 | -0.56(-2.10%) |
May 13, 2014 | 27.72 | 27.72 | 26.81 | 26.86 | 324,895 | -0.82(-2.95%) |
May 12, 2014 | 27.06 | 27.82 | 27.06 | 27.68 | 307,419 | +0.84(+3.14%) |
May 09, 2014 | 26.70 | 26.85 | 26.26 | 26.84 | 238,766 | +0.00(+0.00%) |
May 08, 2014 | 26.78 | 27.37 | 26.78 | 26.84 | 344,310 | -0.10(-0.39%) |
May 07, 2014 | 26.57 | 26.99 | 25.99 | 26.94 | 341,697 | +0.48(+1.81%) |
May 06, 2014 | 26.61 | 26.82 | 26.31 | 26.46 | 374,591 | -0.40(-1.49%) |
May 05, 2014 | 26.48 | 27.03 | 26.12 | 26.86 | 246,474 | +0.11(+0.42%) |
May 02, 2014 | 26.72 | 27.07 | 26.54 | 26.75 | 241,816 | +0.09(+0.33%) |
May 01, 2014 | 26.80 | 26.90 | 26.09 | 26.66 | 368,069 | -0.13(-0.49%) |
Apr 30, 2014 | 26.45 | 26.98 | 26.08 | 26.79 | 296,728 | +0.29(+1.08%) |
Apr 29, 2014 | 26.69 | 26.92 | 26.33 | 26.51 | 257,233 | -0.10(-0.39%) |
Apr 28, 2014 | 26.65 | 26.95 | 26.15 | 26.61 | 303,382 | +0.10(+0.36%) |
Apr 25, 2014 | 26.76 | 26.90 | 26.25 | 26.52 | 374,263 | -0.20(-0.75%) |
Apr 24, 2014 | 26.88 | 26.88 | 26.06 | 26.72 | 327,962 | +0.11(+0.42%) |
Apr 23, 2014 | 26.84 | 26.90 | 26.47 | 26.60 | 263,159 | -0.23(-0.84%) |
Apr 22, 2014 | 26.95 | 27.17 | 26.63 | 26.83 | 281,038 | -0.04(-0.16%) |
Apr 21, 2014 | 26.53 | 27.19 | 26.52 | 26.87 | 239,000 | +0.38(+1.44%) |
Apr 17, 2014 | 26.31 | 26.49 | 26.49 | 26.49 | 220,342 | +0.06(+0.23%) |
Apr 16, 2014 | 26.35 | 26.68 | 26.15 | 26.43 | 352,563 | +0.37(+1.40%) |
Apr 15, 2014 | 25.76 | 26.10 | 25.38 | 26.06 | 306,436 | +0.46(+1.80%) |
Apr 14, 2014 | 26.28 | 26.46 | 25.52 | 25.60 | 295,175 | -0.36(-1.37%) |
Apr 11, 2014 | 25.85 | 26.28 | 25.68 | 25.96 | 321,449 | -0.13(-0.50%) |
Apr 10, 2014 | 26.67 | 26.81 | 25.84 | 26.09 | 252,222 | -0.56(-2.09%) |
Apr 09, 2014 | 26.72 | 26.72 | 26.28 | 26.65 | 416,709 | +0.09(+0.33%) |
Apr 08, 2014 | 26.54 | 26.86 | 26.12 | 26.56 | 279,664 | +0.03(+0.10%) |
Apr 07, 2014 | 26.87 | 26.87 | 25.99 | 26.53 | 438,301 | -0.37(-1.39%) |
Apr 04, 2014 | 27.96 | 28.02 | 26.71 | 26.91 | 352,961 | -0.76(-2.76%) |
Apr 03, 2014 | 28.05 | 28.20 | 27.43 | 27.67 | 234,161 | -0.36(-1.27%) |
Apr 02, 2014 | 28.17 | 28.23 | 27.85 | 28.03 | 302,590 | -0.16(-0.56%) |
Apr 01, 2014 | 28.07 | 28.37 | 27.82 | 28.18 | 514,392 | +0.26(+0.93%) |
Mar 31, 2014 | 27.32 | 28.08 | 27.25 | 27.92 | 345,715 | +0.83(+3.05%) |
Mar 28, 2014 | 27.23 | 28.01 | 26.99 | 27.10 | 239,267 | -0.01(-0.03%) |
Mar 27, 2014 | 27.41 | 27.74 | 27.00 | 27.11 | 270,675 | -0.30(-1.11%) |
Mar 26, 2014 | 27.88 | 28.11 | 27.06 | 27.41 | 346,569 | -0.17(-0.63%) |
Mar 25, 2014 | 27.63 | 27.92 | 27.02 | 27.59 | 290,202 | +0.17(+0.60%) |
Mar 24, 2014 | 27.26 | 27.62 | 26.86 | 27.42 | 412,803 | +0.09(+0.32%) |
Mar 21, 2014 | 27.34 | 27.65 | 27.04 | 27.33 | 683,186 | +0.06(+0.22%) |
Mar 20, 2014 | 26.16 | 28.09 | 26.16 | 27.27 | 740,932 | +2.32(+9.30%) |
Mar 19, 2014 | 24.82 | 25.23 | 24.73 | 24.95 | 205,753 | +0.03(+0.10%) |
Mar 18, 2014 | 24.60 | 25.13 | 24.60 | 24.93 | 388,729 | +0.34(+1.38%) |
Mar 17, 2014 | 25.26 | 25.26 | 24.34 | 24.59 | 407,142 | -0.49(-1.94%) |
Mar 14, 2014 | 24.43 | 25.18 | 24.32 | 25.07 | 189,637 | +0.51(+2.09%) |
Mar 13, 2014 | 25.31 | 25.31 | 24.13 | 24.56 | 128,195 | -0.59(-2.35%) |
Mar 12, 2014 | 24.71 | 25.16 | 24.68 | 25.15 | 171,255 | +0.30(+1.22%) |
Mar 11, 2014 | 25.65 | 25.65 | 24.67 | 24.85 | 231,841 | -0.78(-3.05%) |
Mar 10, 2014 | 25.57 | 25.80 | 25.39 | 25.63 | 197,429 | +0.03(+0.14%) |
Mar 07, 2014 | 25.62 | 25.86 | 25.36 | 25.59 | 257,475 | +0.22(+0.86%) |
Mar 06, 2014 | 25.29 | 25.55 | 25.09 | 25.38 | 175,732 | +0.17(+0.69%) |
Mar 05, 2014 | 25.46 | 25.55 | 25.08 | 25.20 | 271,231 | -0.35(-1.36%) |
Mar 04, 2014 | 24.55 | 25.66 | 24.29 | 25.55 | 416,103 | +1.36(+5.64%) |