Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 26.80 | 27.13 | 26.80 | 26.93 | 429,406 | +0.10(+0.36%) |
May 29, 2014 | 26.96 | 27.01 | 26.76 | 26.83 | 399,921 | -0.07(-0.27%) |
May 28, 2014 | 27.01 | 27.11 | 26.75 | 26.90 | 1,034,272 | -0.19(-0.71%) |
May 27, 2014 | 26.91 | 27.23 | 26.74 | 27.10 | 473,612 | +0.21(+0.78%) |
May 23, 2014 | 26.83 | 26.89 | 26.89 | 26.89 | 333,346 | +0.06(+0.24%) |
May 22, 2014 | 26.74 | 26.94 | 26.65 | 26.82 | 305,367 | +0.02(+0.09%) |
May 21, 2014 | 26.52 | 26.91 | 26.46 | 26.80 | 498,491 | +0.30(+1.12%) |
May 20, 2014 | 26.69 | 26.74 | 26.29 | 26.50 | 572,951 | -0.24(-0.90%) |
May 19, 2014 | 26.19 | 26.76 | 26.15 | 26.74 | 771,877 | +0.45(+1.71%) |
May 16, 2014 | 26.40 | 26.44 | 26.11 | 26.29 | 616,049 | -0.19(-0.70%) |
May 15, 2014 | 26.73 | 26.85 | 25.89 | 26.48 | 1,585,694 | -0.37(-1.38%) |
May 14, 2014 | 27.35 | 27.35 | 26.82 | 26.85 | 663,248 | -0.55(-2.03%) |
May 13, 2014 | 27.76 | 27.88 | 27.39 | 27.40 | 573,188 | -0.34(-1.22%) |
May 12, 2014 | 27.30 | 27.86 | 27.10 | 27.74 | 908,665 | +0.60(+2.22%) |
May 09, 2014 | 27.14 | 27.17 | 26.77 | 27.14 | 1,073,988 | -0.06(-0.21%) |
May 08, 2014 | 27.35 | 27.75 | 27.15 | 27.19 | 796,175 | -0.16(-0.59%) |
May 07, 2014 | 27.44 | 27.57 | 26.99 | 27.35 | 842,283 | -0.05(-0.18%) |
May 06, 2014 | 27.66 | 27.79 | 27.25 | 27.40 | 1,618,565 | -0.39(-1.39%) |
May 05, 2014 | 27.80 | 28.00 | 27.57 | 27.79 | 430,679 | -0.28(-1.00%) |
May 02, 2014 | 27.75 | 28.48 | 27.75 | 28.07 | 677,908 | +0.40(+1.45%) |
May 01, 2014 | 27.85 | 28.00 | 27.45 | 27.67 | 627,999 | -0.09(-0.32%) |
Apr 30, 2014 | 27.66 | 27.85 | 27.41 | 27.76 | 636,502 | +0.07(+0.26%) |
Apr 29, 2014 | 27.79 | 27.94 | 27.47 | 27.68 | 893,957 | +0.02(+0.09%) |
Apr 28, 2014 | 28.19 | 28.24 | 27.43 | 27.66 | 888,729 | -0.46(-1.65%) |
Apr 25, 2014 | 28.51 | 28.70 | 28.03 | 28.12 | 718,524 | -0.57(-1.98%) |
Apr 24, 2014 | 29.21 | 29.21 | 28.59 | 28.69 | 774,351 | -0.44(-1.51%) |
Apr 23, 2014 | 29.10 | 29.27 | 28.86 | 29.13 | 1,088,242 | +0.05(+0.17%) |
Apr 22, 2014 | 28.91 | 29.28 | 28.75 | 29.08 | 1,073,291 | +0.15(+0.53%) |
Apr 21, 2014 | 29.49 | 29.49 | 28.79 | 28.93 | 1,112,718 | +0.14(+0.50%) |
Apr 17, 2014 | 28.08 | 28.79 | 28.79 | 28.79 | 1,100,759 | +0.79(+2.83%) |
Apr 16, 2014 | 27.48 | 28.06 | 27.42 | 27.99 | 1,175,560 | +0.62(+2.28%) |
Apr 15, 2014 | 27.17 | 27.61 | 26.91 | 27.37 | 1,265,011 | +0.19(+0.71%) |
Apr 14, 2014 | 27.43 | 27.59 | 26.91 | 27.18 | 803,999 | -0.06(-0.23%) |
Apr 11, 2014 | 27.30 | 27.59 | 26.97 | 27.24 | 653,735 | -0.19(-0.70%) |
Apr 10, 2014 | 28.50 | 28.50 | 27.41 | 27.43 | 897,312 | -0.99(-3.49%) |
Apr 09, 2014 | 28.59 | 28.67 | 28.27 | 28.43 | 615,556 | -0.06(-0.20%) |
Apr 08, 2014 | 28.53 | 28.73 | 28.29 | 28.48 | 671,563 | -0.01(-0.03%) |
Apr 07, 2014 | 28.55 | 28.66 | 28.01 | 28.49 | 1,022,431 | -0.06(-0.22%) |
Apr 04, 2014 | 29.54 | 29.59 | 28.48 | 28.55 | 770,189 | -0.88(-2.99%) |
Apr 03, 2014 | 29.37 | 29.58 | 29.15 | 29.44 | 615,306 | +0.16(+0.55%) |
Apr 02, 2014 | 29.38 | 29.53 | 29.11 | 29.28 | 699,635 | -0.13(-0.44%) |
Apr 01, 2014 | 29.34 | 29.53 | 28.97 | 29.40 | 1,417,194 | +0.20(+0.68%) |
Mar 31, 2014 | 28.76 | 29.28 | 28.61 | 29.20 | 577,144 | +0.67(+2.36%) |
Mar 28, 2014 | 28.71 | 29.04 | 28.48 | 28.53 | 833,592 | -0.13(-0.45%) |
Mar 27, 2014 | 29.36 | 29.47 | 28.64 | 28.66 | 843,161 | -0.60(-2.05%) |
Mar 26, 2014 | 29.93 | 29.97 | 29.26 | 29.26 | 816,288 | -0.47(-1.59%) |
Mar 25, 2014 | 30.03 | 30.07 | 29.50 | 29.73 | 911,216 | -0.11(-0.38%) |
Mar 24, 2014 | 30.01 | 30.18 | 29.60 | 29.84 | 918,549 | -0.10(-0.35%) |
Mar 21, 2014 | 30.48 | 30.60 | 29.92 | 29.95 | 2,075,361 | -0.54(-1.76%) |
Mar 20, 2014 | 29.71 | 30.61 | 29.46 | 30.48 | 1,036,044 | +0.72(+2.42%) |
Mar 19, 2014 | 29.62 | 30.11 | 29.41 | 29.76 | 507,119 | +0.10(+0.32%) |
Mar 18, 2014 | 29.70 | 29.79 | 29.42 | 29.67 | 713,530 | +0.06(+0.22%) |
Mar 17, 2014 | 29.47 | 29.80 | 29.26 | 29.60 | 557,625 | +0.26(+0.87%) |
Mar 14, 2014 | 29.15 | 29.48 | 28.91 | 29.35 | 502,143 | +0.17(+0.58%) |
Mar 13, 2014 | 29.33 | 29.59 | 28.97 | 29.18 | 844,314 | -0.11(-0.38%) |
Mar 12, 2014 | 29.28 | 29.52 | 28.95 | 29.29 | 777,838 | -0.09(-0.30%) |
Mar 11, 2014 | 29.58 | 29.65 | 29.24 | 29.38 | 545,647 | -0.20(-0.68%) |
Mar 10, 2014 | 29.54 | 29.65 | 29.36 | 29.58 | 584,685 | +0.10(+0.33%) |
Mar 07, 2014 | 29.30 | 29.60 | 29.20 | 29.48 | 544,556 | +0.35(+1.21%) |
Mar 06, 2014 | 29.00 | 29.41 | 28.86 | 29.13 | 486,735 | +0.26(+0.89%) |
Mar 05, 2014 | 29.09 | 29.09 | 28.76 | 28.88 | 316,598 | -0.14(-0.47%) |
Mar 04, 2014 | 28.63 | 29.12 | 28.63 | 29.01 | 673,477 | +0.75(+2.66%) |