Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 28.21 | 28.42 | 28.00 | 28.30 | 2,149,179 | -0.13(-0.45%) |
May 29, 2014 | 28.31 | 28.49 | 28.08 | 28.42 | 793,620 | +0.11(+0.39%) |
May 28, 2014 | 28.55 | 28.68 | 28.29 | 28.31 | 1,189,183 | -0.28(-0.96%) |
May 27, 2014 | 28.30 | 28.73 | 28.25 | 28.59 | 1,533,583 | +0.41(+1.46%) |
May 23, 2014 | 28.02 | 28.18 | 28.18 | 28.18 | 1,001,653 | +0.15(+0.55%) |
May 22, 2014 | 28.01 | 28.08 | 27.88 | 28.02 | 517,783 | +0.08(+0.28%) |
May 21, 2014 | 27.94 | 28.20 | 27.83 | 27.94 | 880,894 | +0.11(+0.40%) |
May 20, 2014 | 28.43 | 28.50 | 27.72 | 27.83 | 1,425,643 | -0.61(-2.15%) |
May 19, 2014 | 27.97 | 28.68 | 27.92 | 28.44 | 1,550,929 | +0.39(+1.38%) |
May 16, 2014 | 27.74 | 28.12 | 27.69 | 28.06 | 1,904,868 | +0.31(+1.12%) |
May 15, 2014 | 28.41 | 28.49 | 27.62 | 27.75 | 2,330,288 | -0.76(-2.65%) |
May 14, 2014 | 28.79 | 28.82 | 28.40 | 28.50 | 1,425,092 | -0.18(-0.63%) |
May 13, 2014 | 29.02 | 29.10 | 28.65 | 28.68 | 1,163,933 | -0.27(-0.92%) |
May 12, 2014 | 28.81 | 29.08 | 28.80 | 28.95 | 1,692,835 | +0.25(+0.87%) |
May 09, 2014 | 28.48 | 28.71 | 28.18 | 28.70 | 2,054,000 | +0.20(+0.69%) |
May 08, 2014 | 28.53 | 29.02 | 28.34 | 28.50 | 2,184,930 | -0.13(-0.45%) |
May 07, 2014 | 28.30 | 28.64 | 27.95 | 28.63 | 1,874,424 | +0.33(+1.15%) |
May 06, 2014 | 28.50 | 28.70 | 28.25 | 28.30 | 1,810,680 | -0.37(-1.29%) |
May 05, 2014 | 28.36 | 28.78 | 28.19 | 28.67 | 1,583,528 | +0.15(+0.51%) |
May 02, 2014 | 28.79 | 29.01 | 28.53 | 28.53 | 2,063,968 | -0.31(-1.07%) |
May 01, 2014 | 29.28 | 29.42 | 28.55 | 28.84 | 4,762,480 | -0.64(-2.19%) |
Apr 30, 2014 | 31.48 | 31.97 | 28.83 | 29.48 | 5,985,537 | +1.48(+5.28%) |
Apr 29, 2014 | 27.94 | 28.22 | 27.81 | 28.00 | 1,904,778 | +0.18(+0.65%) |
Apr 28, 2014 | 28.00 | 28.27 | 27.63 | 27.82 | 1,838,489 | -0.12(-0.43%) |
Apr 25, 2014 | 28.37 | 28.42 | 27.82 | 27.94 | 3,334,910 | -0.52(-1.84%) |
Apr 24, 2014 | 28.65 | 28.67 | 28.33 | 28.47 | 2,744,982 | -0.08(-0.27%) |
Apr 23, 2014 | 28.46 | 28.67 | 28.19 | 28.55 | 2,133,422 | +0.10(+0.36%) |
Apr 22, 2014 | 28.04 | 28.59 | 27.95 | 28.44 | 1,559,931 | +0.39(+1.38%) |
Apr 21, 2014 | 27.75 | 28.12 | 27.51 | 28.06 | 1,493,968 | +0.33(+1.18%) |
Apr 17, 2014 | 27.62 | 27.73 | 27.73 | 27.73 | 1,614,028 | +0.10(+0.37%) |
Apr 16, 2014 | 27.59 | 27.81 | 27.39 | 27.63 | 2,050,904 | +0.37(+1.36%) |
Apr 15, 2014 | 26.74 | 27.31 | 26.17 | 27.26 | 3,583,341 | +0.88(+3.36%) |
Apr 14, 2014 | 26.38 | 26.53 | 26.12 | 26.37 | 2,478,462 | +0.28(+1.09%) |
Apr 11, 2014 | 26.67 | 26.72 | 26.03 | 26.09 | 2,315,624 | -0.82(-3.07%) |
Apr 10, 2014 | 27.64 | 27.73 | 26.78 | 26.91 | 2,010,658 | -0.82(-2.94%) |
Apr 09, 2014 | 27.20 | 27.74 | 26.92 | 27.73 | 1,879,087 | +0.58(+2.12%) |
Apr 08, 2014 | 27.14 | 27.48 | 26.84 | 27.15 | 1,771,342 | -0.12(-0.44%) |
Apr 07, 2014 | 27.65 | 27.88 | 27.08 | 27.27 | 2,292,807 | -0.55(-1.98%) |
Apr 04, 2014 | 28.72 | 28.90 | 27.68 | 27.82 | 2,002,703 | -0.66(-2.32%) |
Apr 03, 2014 | 28.76 | 28.90 | 28.17 | 28.49 | 2,213,878 | -0.26(-0.90%) |
Apr 02, 2014 | 28.30 | 28.82 | 28.11 | 28.74 | 2,597,090 | +0.41(+1.46%) |
Apr 01, 2014 | 28.42 | 28.55 | 27.85 | 28.33 | 2,019,374 | +0.09(+0.30%) |
Mar 31, 2014 | 27.33 | 28.40 | 27.33 | 28.24 | 2,636,691 | +1.15(+4.25%) |
Mar 28, 2014 | 27.02 | 27.30 | 26.91 | 27.09 | 930,618 | +0.14(+0.51%) |
Mar 27, 2014 | 26.81 | 26.99 | 26.48 | 26.96 | 1,422,421 | +0.10(+0.38%) |
Mar 26, 2014 | 27.60 | 27.67 | 26.85 | 26.85 | 1,463,648 | -0.62(-2.25%) |
Mar 25, 2014 | 27.37 | 27.52 | 26.93 | 27.47 | 1,863,057 | +0.15(+0.53%) |
Mar 24, 2014 | 27.72 | 28.03 | 27.05 | 27.33 | 1,259,203 | -0.37(-1.33%) |
Mar 21, 2014 | 28.02 | 28.09 | 27.59 | 27.69 | 1,866,486 | -0.15(-0.56%) |
Mar 20, 2014 | 27.51 | 27.85 | 27.50 | 27.85 | 1,060,811 | +0.21(+0.78%) |
Mar 19, 2014 | 28.24 | 28.25 | 27.42 | 27.63 | 1,326,780 | -0.56(-1.98%) |
Mar 18, 2014 | 27.99 | 28.29 | 27.92 | 28.19 | 774,171 | +0.21(+0.77%) |
Mar 17, 2014 | 27.79 | 28.15 | 27.57 | 27.98 | 1,328,393 | +0.40(+1.46%) |
Mar 14, 2014 | 27.75 | 28.10 | 27.39 | 27.57 | 2,428,490 | -0.25(-0.90%) |
Mar 13, 2014 | 28.27 | 28.56 | 27.68 | 27.82 | 2,446,663 | -0.34(-1.19%) |
Mar 12, 2014 | 28.28 | 28.63 | 28.10 | 28.16 | 1,792,263 | -0.30(-1.06%) |
Mar 11, 2014 | 28.66 | 28.81 | 28.26 | 28.46 | 1,929,506 | -0.13(-0.45%) |
Mar 10, 2014 | 28.78 | 28.79 | 28.28 | 28.59 | 2,063,258 | -0.21(-0.75%) |
Mar 07, 2014 | 29.48 | 29.63 | 28.67 | 28.80 | 3,310,689 | -0.92(-3.09%) |
Mar 06, 2014 | 29.77 | 29.95 | 29.55 | 29.72 | 1,111,678 | +0.12(+0.41%) |
Mar 05, 2014 | 29.76 | 29.83 | 29.47 | 29.60 | 1,755,632 | -0.06(-0.20%) |
Mar 04, 2014 | 29.36 | 29.79 | 29.28 | 29.66 | 2,104,519 | +0.74(+2.55%) |