Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 28.79 | 29.07 | 28.43 | 28.80 | 305,458 | -0.03(-0.10%) |
May 29, 2014 | 29.07 | 29.18 | 28.71 | 28.83 | 335,338 | -0.25(-0.87%) |
May 28, 2014 | 28.97 | 29.09 | 28.72 | 29.09 | 408,708 | +0.41(+1.41%) |
May 27, 2014 | 28.89 | 29.11 | 28.26 | 28.68 | 338,000 | -0.08(-0.27%) |
May 23, 2014 | 28.06 | 28.76 | 28.76 | 28.76 | 495,914 | +0.60(+2.15%) |
May 22, 2014 | 28.13 | 28.29 | 28.02 | 28.16 | 218,614 | +0.09(+0.32%) |
May 21, 2014 | 27.94 | 28.25 | 27.77 | 28.07 | 440,823 | +0.13(+0.46%) |
May 20, 2014 | 28.33 | 28.33 | 27.74 | 27.94 | 334,566 | -0.29(-1.02%) |
May 19, 2014 | 27.97 | 28.46 | 27.93 | 28.22 | 342,401 | +0.35(+1.25%) |
May 16, 2014 | 27.87 | 28.13 | 27.71 | 27.87 | 193,207 | -0.15(-0.52%) |
May 15, 2014 | 28.41 | 28.41 | 27.47 | 28.02 | 488,573 | -0.26(-0.92%) |
May 14, 2014 | 28.08 | 28.40 | 28.08 | 28.28 | 339,266 | +0.16(+0.58%) |
May 13, 2014 | 28.27 | 28.54 | 28.06 | 28.12 | 226,743 | -0.15(-0.54%) |
May 12, 2014 | 28.13 | 28.34 | 28.06 | 28.27 | 255,878 | +0.30(+1.08%) |
May 09, 2014 | 27.99 | 27.99 | 27.61 | 27.97 | 182,257 | +0.03(+0.11%) |
May 08, 2014 | 27.58 | 28.06 | 27.51 | 27.94 | 474,536 | +0.30(+1.07%) |
May 07, 2014 | 28.41 | 28.69 | 27.35 | 27.64 | 635,121 | -0.98(-3.44%) |
May 06, 2014 | 29.09 | 29.09 | 28.43 | 28.62 | 409,149 | -0.22(-0.76%) |
May 05, 2014 | 28.51 | 28.96 | 28.35 | 28.84 | 280,575 | +0.32(+1.12%) |
May 02, 2014 | 28.31 | 29.10 | 28.31 | 28.52 | 514,066 | -0.03(-0.12%) |
May 01, 2014 | 27.99 | 28.69 | 27.98 | 28.56 | 509,718 | +0.57(+2.03%) |
Apr 30, 2014 | 27.92 | 28.26 | 27.88 | 27.99 | 294,285 | +0.01(+0.04%) |
Apr 29, 2014 | 28.12 | 28.14 | 27.72 | 27.98 | 529,291 | +0.20(+0.73%) |
Apr 28, 2014 | 27.72 | 28.13 | 27.02 | 27.77 | 712,415 | +0.24(+0.89%) |
Apr 25, 2014 | 28.55 | 28.55 | 27.34 | 27.53 | 603,331 | -0.81(-2.86%) |
Apr 24, 2014 | 28.49 | 28.55 | 27.74 | 28.34 | 1,202,177 | +0.65(+2.33%) |
Apr 23, 2014 | 28.00 | 28.06 | 27.25 | 27.69 | 701,793 | -0.16(-0.56%) |
Apr 22, 2014 | 27.94 | 28.82 | 27.75 | 27.85 | 1,041,485 | -0.42(-1.49%) |
Apr 21, 2014 | 27.99 | 28.27 | 27.46 | 28.27 | 548,893 | +0.48(+1.72%) |
Apr 17, 2014 | 27.57 | 27.79 | 27.79 | 27.79 | 940,963 | +0.55(+2.02%) |
Apr 16, 2014 | 25.60 | 27.57 | 25.41 | 27.24 | 1,185,541 | +2.09(+8.30%) |
Apr 15, 2014 | 25.49 | 25.63 | 23.86 | 25.16 | 2,053,240 | -0.35(-1.36%) |
Apr 14, 2014 | 26.21 | 26.30 | 25.10 | 25.50 | 1,208,784 | -0.82(-3.12%) |
Apr 11, 2014 | 26.88 | 27.16 | 26.27 | 26.32 | 711,127 | -0.83(-3.04%) |
Apr 10, 2014 | 27.74 | 27.95 | 26.95 | 27.15 | 423,126 | -0.63(-2.27%) |
Apr 09, 2014 | 27.07 | 28.06 | 27.02 | 27.78 | 352,485 | +0.81(+2.99%) |
Apr 08, 2014 | 26.75 | 27.11 | 26.64 | 26.97 | 378,874 | +0.36(+1.34%) |
Apr 07, 2014 | 27.30 | 27.58 | 26.33 | 26.61 | 905,698 | -1.05(-3.79%) |
Apr 04, 2014 | 28.07 | 28.20 | 27.45 | 27.66 | 499,861 | -0.25(-0.89%) |
Apr 03, 2014 | 28.20 | 28.27 | 27.82 | 27.91 | 349,736 | -0.13(-0.45%) |
Apr 02, 2014 | 28.52 | 28.78 | 27.79 | 28.04 | 620,819 | -0.44(-1.53%) |
Apr 01, 2014 | 28.61 | 28.88 | 28.45 | 28.47 | 543,460 | +0.00(+0.00%) |
Mar 31, 2014 | 28.14 | 28.54 | 28.01 | 28.47 | 368,292 | +0.52(+1.87%) |
Mar 28, 2014 | 28.21 | 28.45 | 27.73 | 27.95 | 389,756 | -0.13(-0.46%) |
Mar 27, 2014 | 27.85 | 28.25 | 27.71 | 28.08 | 477,401 | +0.21(+0.75%) |
Mar 26, 2014 | 28.53 | 28.82 | 27.82 | 27.87 | 701,840 | -0.67(-2.34%) |
Mar 25, 2014 | 28.45 | 28.59 | 27.85 | 28.54 | 710,824 | +0.84(+3.03%) |
Mar 24, 2014 | 28.49 | 28.82 | 27.44 | 27.70 | 1,143,486 | -0.74(-2.59%) |
Mar 21, 2014 | 28.69 | 28.80 | 28.40 | 28.44 | 608,184 | +0.03(+0.10%) |
Mar 20, 2014 | 28.01 | 28.80 | 28.00 | 28.41 | 700,750 | +0.09(+0.30%) |
Mar 19, 2014 | 28.96 | 29.10 | 28.07 | 28.32 | 1,696,861 | -0.77(-2.64%) |
Mar 18, 2014 | 29.13 | 29.37 | 28.96 | 29.09 | 659,973 | -0.16(-0.55%) |
Mar 17, 2014 | 29.45 | 30.00 | 29.16 | 29.25 | 494,225 | -0.03(-0.10%) |
Mar 14, 2014 | 29.75 | 30.17 | 29.19 | 29.28 | 587,200 | -0.67(-2.24%) |
Mar 13, 2014 | 30.51 | 30.76 | 29.87 | 29.95 | 555,207 | -0.60(-1.97%) |
Mar 12, 2014 | 30.72 | 30.99 | 29.92 | 30.55 | 1,032,699 | -0.75(-2.39%) |
Mar 11, 2014 | 31.62 | 31.90 | 31.13 | 31.30 | 668,451 | -0.41(-1.28%) |
Mar 10, 2014 | 31.96 | 31.96 | 30.93 | 31.71 | 742,481 | -0.21(-0.67%) |
Mar 07, 2014 | 32.28 | 32.50 | 31.73 | 31.92 | 460,040 | -0.30(-0.94%) |
Mar 06, 2014 | 31.70 | 32.47 | 31.61 | 32.23 | 805,505 | +0.64(+2.04%) |
Mar 05, 2014 | 31.64 | 31.65 | 31.32 | 31.58 | 417,726 | +0.17(+0.54%) |
Mar 04, 2014 | 31.46 | 31.68 | 30.94 | 31.41 | 814,530 | +0.63(+2.05%) |