Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 28.99 | 28.99 | 28.78 | 28.85 | 137,013 | -0.10(-0.36%) |
May 29, 2014 | 28.84 | 28.96 | 28.61 | 28.96 | 115,200 | +0.25(+0.87%) |
May 28, 2014 | 28.83 | 28.93 | 28.63 | 28.71 | 115,865 | -0.01(-0.03%) |
May 27, 2014 | 28.80 | 28.84 | 28.67 | 28.72 | 248,943 | +0.04(+0.15%) |
May 23, 2014 | 28.48 | 28.67 | 28.67 | 28.67 | 76,344 | +0.18(+0.65%) |
May 22, 2014 | 28.56 | 28.56 | 28.37 | 28.49 | 113,837 | +0.08(+0.29%) |
May 21, 2014 | 28.26 | 28.47 | 28.26 | 28.41 | 171,092 | +0.14(+0.50%) |
May 20, 2014 | 28.50 | 28.50 | 28.16 | 28.27 | 88,992 | -0.27(-0.95%) |
May 19, 2014 | 28.36 | 28.69 | 28.36 | 28.54 | 295,316 | +0.16(+0.58%) |
May 16, 2014 | 28.25 | 28.37 | 28.08 | 28.37 | 83,209 | +0.09(+0.33%) |
May 15, 2014 | 28.51 | 28.58 | 28.06 | 28.28 | 228,515 | -0.35(-1.23%) |
May 14, 2014 | 28.74 | 28.76 | 28.61 | 28.63 | 151,530 | -0.04(-0.15%) |
May 13, 2014 | 28.73 | 28.87 | 28.66 | 28.67 | 97,756 | -0.09(-0.30%) |
May 12, 2014 | 28.33 | 28.78 | 28.33 | 28.76 | 79,461 | +0.48(+1.70%) |
May 09, 2014 | 28.36 | 28.36 | 28.10 | 28.28 | 88,307 | -0.03(-0.09%) |
May 08, 2014 | 28.45 | 28.66 | 28.24 | 28.30 | 114,460 | -0.16(-0.57%) |
May 07, 2014 | 28.36 | 28.48 | 28.14 | 28.47 | 126,265 | +0.17(+0.60%) |
May 06, 2014 | 28.37 | 28.47 | 28.27 | 28.30 | 185,916 | -0.17(-0.60%) |
May 05, 2014 | 28.30 | 28.47 | 28.16 | 28.47 | 138,140 | +0.10(+0.36%) |
May 02, 2014 | 28.31 | 28.57 | 28.30 | 28.36 | 121,774 | +0.09(+0.33%) |
May 01, 2014 | 28.36 | 28.47 | 28.21 | 28.27 | 350,921 | -0.01(-0.03%) |
Apr 30, 2014 | 28.05 | 28.32 | 28.05 | 28.28 | 293,113 | +0.21(+0.77%) |
Apr 29, 2014 | 28.05 | 28.13 | 27.91 | 28.06 | 233,726 | +0.25(+0.90%) |
Apr 28, 2014 | 28.19 | 28.19 | 27.63 | 27.81 | 225,090 | -0.27(-0.95%) |
Apr 25, 2014 | 28.28 | 28.28 | 27.98 | 28.08 | 170,636 | -0.27(-0.94%) |
Apr 24, 2014 | 28.20 | 28.42 | 28.13 | 28.35 | 89,940 | -0.07(-0.24%) |
Apr 23, 2014 | 28.52 | 28.56 | 28.38 | 28.42 | 185,215 | -0.12(-0.42%) |
Apr 22, 2014 | 28.51 | 28.58 | 28.38 | 28.54 | 141,015 | +0.15(+0.51%) |
Apr 21, 2014 | 28.38 | 28.40 | 28.17 | 28.39 | 191,879 | +0.08(+0.27%) |
Apr 17, 2014 | 28.24 | 28.31 | 28.31 | 28.31 | 205,176 | +0.08(+0.27%) |
Apr 16, 2014 | 28.13 | 28.27 | 28.06 | 28.24 | 346,259 | +0.35(+1.26%) |
Apr 15, 2014 | 27.84 | 27.93 | 27.46 | 27.88 | 152,317 | +0.08(+0.28%) |
Apr 14, 2014 | 27.81 | 28.02 | 27.66 | 27.81 | 275,378 | +0.16(+0.59%) |
Apr 11, 2014 | 28.02 | 28.02 | 27.60 | 27.64 | 125,764 | -0.37(-1.32%) |
Apr 10, 2014 | 28.57 | 28.57 | 27.92 | 28.01 | 179,012 | -0.56(-1.95%) |
Apr 09, 2014 | 28.42 | 28.62 | 28.22 | 28.57 | 167,794 | +0.35(+1.25%) |
Apr 08, 2014 | 28.10 | 28.29 | 27.94 | 28.22 | 171,133 | +0.11(+0.40%) |
Apr 07, 2014 | 28.67 | 28.67 | 27.97 | 28.11 | 193,695 | -0.61(-2.12%) |
Apr 04, 2014 | 29.09 | 29.28 | 28.57 | 28.72 | 244,561 | -0.27(-0.95%) |
Apr 03, 2014 | 29.03 | 29.09 | 28.84 | 28.99 | 116,520 | -0.01(-0.03%) |
Apr 02, 2014 | 28.87 | 29.05 | 28.77 | 29.00 | 156,256 | +0.18(+0.63%) |
Apr 01, 2014 | 28.63 | 28.84 | 28.62 | 28.82 | 663,089 | +0.21(+0.72%) |
Mar 31, 2014 | 28.41 | 28.64 | 28.27 | 28.61 | 337,054 | +0.43(+1.52%) |
Mar 28, 2014 | 28.11 | 28.29 | 28.11 | 28.18 | 217,370 | +0.21(+0.74%) |
Mar 27, 2014 | 28.03 | 28.03 | 27.75 | 27.98 | 156,928 | +0.07(+0.25%) |
Mar 26, 2014 | 28.60 | 28.62 | 27.90 | 27.91 | 192,164 | -0.45(-1.58%) |
Mar 25, 2014 | 28.36 | 28.44 | 28.19 | 28.36 | 126,840 | +0.15(+0.53%) |
Mar 24, 2014 | 28.46 | 28.52 | 28.04 | 28.21 | 141,441 | -0.18(-0.62%) |
Mar 21, 2014 | 28.57 | 28.59 | 28.37 | 28.38 | 198,630 | +0.07(+0.26%) |
Mar 20, 2014 | 28.20 | 28.33 | 28.12 | 28.31 | 204,870 | +0.07(+0.24%) |
Mar 19, 2014 | 28.51 | 28.51 | 28.10 | 28.24 | 210,963 | -0.19(-0.66%) |
Mar 18, 2014 | 28.27 | 28.47 | 28.23 | 28.43 | 152,191 | +0.23(+0.82%) |
Mar 17, 2014 | 27.99 | 28.34 | 27.99 | 28.20 | 100,206 | +0.21(+0.73%) |
Mar 14, 2014 | 27.96 | 28.12 | 27.95 | 27.99 | 147,993 | +0.02(+0.06%) |
Mar 13, 2014 | 28.36 | 28.51 | 27.90 | 27.98 | 198,017 | -0.36(-1.27%) |
Mar 12, 2014 | 28.38 | 28.44 | 28.27 | 28.34 | 156,910 | -0.13(-0.45%) |
Mar 11, 2014 | 28.79 | 28.79 | 28.39 | 28.46 | 142,551 | -0.25(-0.87%) |
Mar 10, 2014 | 28.84 | 28.87 | 28.50 | 28.71 | 182,146 | -0.11(-0.39%) |
Mar 07, 2014 | 29.02 | 29.02 | 28.78 | 28.82 | 361,751 | -0.11(-0.39%) |
Mar 06, 2014 | 28.94 | 29.05 | 28.91 | 28.93 | 228,581 | +0.09(+0.33%) |
Mar 05, 2014 | 28.78 | 28.86 | 28.70 | 28.84 | 189,209 | +0.05(+0.18%) |
Mar 04, 2014 | 28.74 | 28.81 | 28.66 | 28.79 | 202,637 | +0.43(+1.51%) |