Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 27.68 | 27.78 | 27.67 | 27.72 | 76,461 | +0.00(+0.00%) |
May 29, 2014 | 27.67 | 27.78 | 27.62 | 27.72 | 106,139 | +0.11(+0.39%) |
May 28, 2014 | 27.65 | 27.67 | 27.54 | 27.61 | 83,600 | -0.03(-0.09%) |
May 27, 2014 | 27.66 | 27.74 | 27.48 | 27.63 | 118,049 | +0.51(+1.88%) |
May 23, 2014 | 27.16 | 27.12 | 27.12 | 27.12 | 146,084 | -0.07(-0.25%) |
May 22, 2014 | 27.17 | 27.32 | 27.12 | 27.19 | 73,561 | +0.08(+0.31%) |
May 21, 2014 | 26.98 | 27.15 | 26.98 | 27.11 | 142,562 | +0.23(+0.87%) |
May 20, 2014 | 27.00 | 27.05 | 26.21 | 26.87 | 661,316 | -0.19(-0.71%) |
May 19, 2014 | 27.31 | 27.31 | 26.94 | 27.06 | 1,063,420 | -0.36(-1.31%) |
May 16, 2014 | 27.55 | 27.57 | 27.29 | 27.42 | 104,344 | +0.13(+0.46%) |
May 15, 2014 | 27.27 | 27.34 | 27.01 | 27.30 | 123,398 | -0.20(-0.73%) |
May 14, 2014 | 27.48 | 27.64 | 27.44 | 27.50 | 117,606 | +0.03(+0.12%) |
May 13, 2014 | 27.67 | 27.67 | 27.42 | 27.47 | 233,150 | -0.38(-1.37%) |
May 12, 2014 | 27.79 | 27.92 | 27.75 | 27.85 | 86,076 | +0.22(+0.81%) |
May 09, 2014 | 27.69 | 27.77 | 27.58 | 27.63 | 225,865 | +0.10(+0.36%) |
May 08, 2014 | 27.70 | 27.74 | 27.50 | 27.53 | 85,043 | -0.35(-1.24%) |
May 07, 2014 | 27.77 | 27.94 | 27.65 | 27.87 | 149,914 | +0.36(+1.32%) |
May 06, 2014 | 27.67 | 27.85 | 27.49 | 27.51 | 331,476 | -0.76(-2.68%) |
May 05, 2014 | 27.94 | 28.27 | 27.91 | 28.27 | 251,390 | +0.31(+1.12%) |
May 02, 2014 | 27.96 | 28.03 | 27.88 | 27.96 | 105,334 | -0.30(-1.05%) |
May 01, 2014 | 28.34 | 28.38 | 28.14 | 28.25 | 77,777 | -0.07(-0.26%) |
Apr 30, 2014 | 28.45 | 28.47 | 28.17 | 28.33 | 77,546 | -0.02(-0.09%) |
Apr 29, 2014 | 28.26 | 28.46 | 28.19 | 28.35 | 82,630 | +0.16(+0.59%) |
Apr 28, 2014 | 28.19 | 28.28 | 28.00 | 28.19 | 98,831 | -0.10(-0.35%) |
Apr 25, 2014 | 28.31 | 28.38 | 28.17 | 28.29 | 66,503 | +0.00(+0.00%) |
Apr 24, 2014 | 28.24 | 28.36 | 28.05 | 28.29 | 99,034 | -0.02(-0.09%) |
Apr 23, 2014 | 28.33 | 28.37 | 28.25 | 28.31 | 76,538 | +0.16(+0.56%) |
Apr 22, 2014 | 28.17 | 28.27 | 28.10 | 28.15 | 86,449 | +0.05(+0.18%) |
Apr 21, 2014 | 28.04 | 28.17 | 28.02 | 28.10 | 86,062 | +0.07(+0.24%) |
Apr 17, 2014 | 28.02 | 28.04 | 28.04 | 28.04 | 121,264 | -0.11(-0.38%) |
Apr 16, 2014 | 27.88 | 28.19 | 27.77 | 28.15 | 205,870 | +0.45(+1.61%) |
Apr 15, 2014 | 27.86 | 28.00 | 27.46 | 27.70 | 265,967 | -0.40(-1.44%) |
Apr 14, 2014 | 28.07 | 28.18 | 27.97 | 28.10 | 69,540 | +0.12(+0.44%) |
Apr 11, 2014 | 28.21 | 28.22 | 27.93 | 27.98 | 83,316 | -0.54(-1.91%) |
Apr 10, 2014 | 28.77 | 28.83 | 28.46 | 28.52 | 127,635 | -0.35(-1.20%) |
Apr 09, 2014 | 28.71 | 28.88 | 28.66 | 28.87 | 76,315 | +0.06(+0.20%) |
Apr 08, 2014 | 28.85 | 28.98 | 28.77 | 28.81 | 106,952 | +0.07(+0.26%) |
Apr 07, 2014 | 28.71 | 28.85 | 28.66 | 28.74 | 79,270 | -0.11(-0.37%) |
Apr 04, 2014 | 29.10 | 29.23 | 28.68 | 28.85 | 164,053 | -0.68(-2.29%) |
Apr 03, 2014 | 28.92 | 29.60 | 28.91 | 29.52 | 222,160 | +0.82(+2.87%) |
Apr 02, 2014 | 28.72 | 28.79 | 28.62 | 28.70 | 436,940 | +0.04(+0.14%) |
Apr 01, 2014 | 28.69 | 28.75 | 28.52 | 28.66 | 114,941 | -0.08(-0.29%) |
Mar 31, 2014 | 28.81 | 28.92 | 28.69 | 28.74 | 473,800 | +0.06(+0.20%) |
Mar 28, 2014 | 28.85 | 28.90 | 28.64 | 28.68 | 138,960 | +0.04(+0.14%) |
Mar 27, 2014 | 28.71 | 28.73 | 28.61 | 28.64 | 119,225 | +0.07(+0.23%) |
Mar 26, 2014 | 28.71 | 28.80 | 28.57 | 28.57 | 250,930 | +0.06(+0.20%) |
Mar 25, 2014 | 28.77 | 28.78 | 28.33 | 28.52 | 538,357 | +0.84(+3.04%) |
Mar 24, 2014 | 27.98 | 27.98 | 27.56 | 27.68 | 264,575 | -0.35(-1.24%) |
Mar 21, 2014 | 28.03 | 28.29 | 27.99 | 28.02 | 439,320 | -0.05(-0.18%) |
Mar 20, 2014 | 27.89 | 28.19 | 27.85 | 28.07 | 97,187 | +0.17(+0.62%) |
Mar 19, 2014 | 28.09 | 28.21 | 27.79 | 27.90 | 144,628 | -0.25(-0.88%) |
Mar 18, 2014 | 27.86 | 28.18 | 27.86 | 28.15 | 128,069 | +0.30(+1.07%) |
Mar 17, 2014 | 27.61 | 27.90 | 27.60 | 27.85 | 176,652 | +0.16(+0.57%) |
Mar 14, 2014 | 27.70 | 27.82 | 27.57 | 27.69 | 198,663 | +0.60(+2.22%) |
Mar 13, 2014 | 27.68 | 27.68 | 27.00 | 27.09 | 122,981 | -0.37(-1.35%) |
Mar 12, 2014 | 27.57 | 27.58 | 27.25 | 27.46 | 63,462 | -0.20(-0.72%) |
Mar 11, 2014 | 27.72 | 27.86 | 27.60 | 27.66 | 64,485 | -0.16(-0.59%) |
Mar 10, 2014 | 27.90 | 27.96 | 27.72 | 27.82 | 88,584 | +0.04(+0.15%) |
Mar 07, 2014 | 28.11 | 28.15 | 27.71 | 27.78 | 89,954 | +0.01(+0.03%) |
Mar 06, 2014 | 27.99 | 28.07 | 27.76 | 27.77 | 116,149 | +0.25(+0.90%) |
Mar 05, 2014 | 27.70 | 27.72 | 27.50 | 27.53 | 148,318 | -0.45(-1.59%) |
Mar 04, 2014 | 27.85 | 28.06 | 27.85 | 27.97 | 126,431 | +0.12(+0.44%) |