Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 28.93 | 29.03 | 28.86 | 28.98 | 552,876 | -0.04(-0.12%) |
May 29, 2014 | 29.26 | 29.26 | 28.86 | 29.01 | 628,855 | -0.11(-0.39%) |
May 28, 2014 | 28.99 | 29.32 | 28.79 | 29.13 | 948,289 | +0.18(+0.61%) |
May 27, 2014 | 28.44 | 29.04 | 28.37 | 28.95 | 964,692 | +0.56(+1.98%) |
May 23, 2014 | 28.11 | 28.39 | 28.39 | 28.39 | 432,735 | +0.18(+0.66%) |
May 22, 2014 | 27.83 | 28.23 | 27.65 | 28.20 | 458,966 | +0.33(+1.17%) |
May 21, 2014 | 27.67 | 27.93 | 27.61 | 27.88 | 479,988 | +0.36(+1.31%) |
May 20, 2014 | 27.87 | 28.09 | 27.31 | 27.52 | 582,350 | -0.41(-1.48%) |
May 19, 2014 | 27.54 | 28.04 | 27.54 | 27.93 | 447,922 | +0.25(+0.89%) |
May 16, 2014 | 27.68 | 27.75 | 27.44 | 27.68 | 467,839 | -0.02(-0.06%) |
May 15, 2014 | 27.97 | 27.99 | 27.30 | 27.70 | 712,885 | -0.31(-1.10%) |
May 14, 2014 | 28.40 | 28.48 | 27.99 | 28.01 | 466,179 | -0.43(-1.52%) |
May 13, 2014 | 28.57 | 28.67 | 28.44 | 28.44 | 632,863 | -0.13(-0.46%) |
May 12, 2014 | 28.42 | 28.63 | 28.42 | 28.57 | 570,432 | +0.26(+0.90%) |
May 09, 2014 | 28.17 | 28.37 | 28.02 | 28.32 | 412,496 | +0.14(+0.50%) |
May 08, 2014 | 28.44 | 28.69 | 28.07 | 28.18 | 943,471 | -0.38(-1.33%) |
May 07, 2014 | 28.31 | 28.56 | 27.97 | 28.56 | 643,519 | +0.40(+1.41%) |
May 06, 2014 | 28.13 | 28.30 | 27.98 | 28.16 | 508,613 | -0.21(-0.74%) |
May 05, 2014 | 28.23 | 28.47 | 28.01 | 28.37 | 549,487 | -0.11(-0.37%) |
May 02, 2014 | 28.49 | 28.84 | 28.47 | 28.48 | 504,814 | +0.06(+0.22%) |
May 01, 2014 | 28.59 | 28.63 | 28.27 | 28.41 | 968,908 | -0.08(-0.28%) |
Apr 30, 2014 | 28.07 | 28.50 | 27.83 | 28.49 | 1,025,349 | +0.42(+1.50%) |
Apr 29, 2014 | 28.11 | 28.33 | 28.03 | 28.07 | 602,316 | +0.06(+0.22%) |
Apr 28, 2014 | 28.24 | 28.46 | 27.70 | 28.01 | 876,158 | -0.13(-0.47%) |
Apr 25, 2014 | 28.55 | 28.63 | 28.12 | 28.14 | 878,491 | -0.44(-1.54%) |
Apr 24, 2014 | 28.63 | 29.10 | 28.40 | 28.58 | 1,613,776 | +0.20(+0.71%) |
Apr 23, 2014 | 28.12 | 28.82 | 28.11 | 28.38 | 1,124,777 | +0.45(+1.61%) |
Apr 22, 2014 | 27.54 | 27.99 | 27.49 | 27.93 | 942,885 | +0.37(+1.34%) |
Apr 21, 2014 | 27.62 | 27.78 | 27.46 | 27.56 | 540,922 | -0.11(-0.38%) |
Apr 17, 2014 | 27.39 | 27.67 | 27.67 | 27.67 | 1,474,005 | +0.37(+1.35%) |
Apr 16, 2014 | 27.20 | 27.34 | 26.96 | 27.30 | 777,935 | +0.40(+1.51%) |
Apr 15, 2014 | 26.67 | 26.93 | 26.33 | 26.89 | 1,009,143 | +0.26(+0.96%) |
Apr 14, 2014 | 27.12 | 27.30 | 26.39 | 26.64 | 1,610,978 | -0.22(-0.82%) |
Apr 11, 2014 | 27.05 | 27.13 | 26.73 | 26.86 | 761,345 | -0.29(-1.07%) |
Apr 10, 2014 | 27.91 | 28.02 | 27.14 | 27.15 | 581,332 | -0.83(-2.96%) |
Apr 09, 2014 | 27.90 | 28.02 | 27.75 | 27.97 | 841,063 | +0.18(+0.66%) |
Apr 08, 2014 | 27.82 | 28.00 | 27.64 | 27.79 | 763,749 | +0.01(+0.03%) |
Apr 07, 2014 | 28.56 | 28.65 | 27.78 | 27.78 | 1,328,314 | -0.92(-3.19%) |
Apr 04, 2014 | 29.57 | 29.66 | 28.62 | 28.70 | 790,936 | -0.67(-2.28%) |
Apr 03, 2014 | 29.58 | 29.70 | 29.29 | 29.36 | 700,499 | -0.17(-0.57%) |
Apr 02, 2014 | 29.66 | 29.69 | 29.47 | 29.53 | 1,055,960 | -0.05(-0.18%) |
Apr 01, 2014 | 29.69 | 29.74 | 29.42 | 29.59 | 1,059,977 | +0.01(+0.03%) |
Mar 31, 2014 | 29.81 | 29.98 | 29.56 | 29.58 | 1,603,064 | -0.04(-0.12%) |
Mar 28, 2014 | 29.54 | 29.88 | 29.51 | 29.61 | 786,336 | +0.15(+0.51%) |
Mar 27, 2014 | 29.67 | 29.78 | 29.40 | 29.46 | 993,242 | -0.19(-0.65%) |
Mar 26, 2014 | 30.10 | 30.46 | 29.63 | 29.66 | 1,323,776 | -0.43(-1.43%) |
Mar 25, 2014 | 30.46 | 30.46 | 29.81 | 30.09 | 1,321,748 | +0.17(+0.56%) |
Mar 24, 2014 | 29.74 | 29.95 | 29.59 | 29.92 | 1,014,405 | +0.24(+0.80%) |
Mar 21, 2014 | 29.79 | 29.96 | 29.39 | 29.68 | 1,744,136 | +0.02(+0.06%) |
Mar 20, 2014 | 29.34 | 29.80 | 29.25 | 29.66 | 921,629 | +0.28(+0.96%) |
Mar 19, 2014 | 29.40 | 29.60 | 29.21 | 29.38 | 851,599 | -0.11(-0.39%) |
Mar 18, 2014 | 29.57 | 29.76 | 29.48 | 29.50 | 770,056 | -0.01(-0.03%) |
Mar 17, 2014 | 29.28 | 29.61 | 29.16 | 29.51 | 1,084,851 | +0.48(+1.64%) |
Mar 14, 2014 | 28.85 | 29.25 | 28.64 | 29.03 | 2,930,215 | +0.10(+0.33%) |
Mar 13, 2014 | 29.48 | 29.58 | 28.91 | 28.93 | 828,848 | -0.51(-1.73%) |
Mar 12, 2014 | 29.26 | 29.48 | 29.15 | 29.44 | 1,173,704 | -0.02(-0.06%) |
Mar 11, 2014 | 29.51 | 29.59 | 29.30 | 29.46 | 1,367,029 | -0.07(-0.24%) |
Mar 10, 2014 | 29.39 | 29.64 | 29.39 | 29.53 | 916,569 | -0.08(-0.27%) |
Mar 07, 2014 | 29.89 | 29.89 | 29.60 | 29.61 | 971,982 | -0.11(-0.38%) |
Mar 06, 2014 | 29.68 | 29.91 | 29.64 | 29.73 | 776,370 | +0.02(+0.06%) |
Mar 05, 2014 | 29.97 | 29.97 | 29.65 | 29.71 | 546,899 | -0.17(-0.56%) |
Mar 04, 2014 | 29.79 | 30.17 | 29.59 | 29.88 | 1,541,811 | +0.48(+1.65%) |