Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 28.90 | 29.03 | 28.20 | 28.64 | 238,215 | -0.26(-0.89%) |
May 29, 2014 | 29.09 | 29.34 | 28.50 | 28.90 | 128,458 | -0.16(-0.53%) |
May 28, 2014 | 29.67 | 30.10 | 29.02 | 29.05 | 119,037 | -0.66(-2.21%) |
May 27, 2014 | 29.35 | 29.95 | 29.14 | 29.71 | 131,378 | +0.63(+2.16%) |
May 23, 2014 | 28.64 | 29.08 | 29.08 | 29.08 | 104,109 | +0.37(+1.29%) |
May 22, 2014 | 28.33 | 28.76 | 28.33 | 28.71 | 29,680 | +0.35(+1.25%) |
May 21, 2014 | 28.33 | 28.91 | 27.63 | 28.36 | 162,987 | +0.08(+0.29%) |
May 20, 2014 | 29.04 | 29.04 | 28.00 | 28.28 | 211,675 | -0.72(-2.47%) |
May 19, 2014 | 28.37 | 29.24 | 28.36 | 28.99 | 215,783 | +0.41(+1.45%) |
May 16, 2014 | 28.93 | 28.93 | 27.91 | 28.58 | 154,633 | -0.29(-1.00%) |
May 15, 2014 | 29.24 | 29.24 | 28.08 | 28.87 | 158,918 | -0.60(-2.03%) |
May 14, 2014 | 30.18 | 30.43 | 29.45 | 29.46 | 158,697 | -0.72(-2.39%) |
May 13, 2014 | 30.20 | 30.54 | 30.02 | 30.18 | 152,787 | -0.14(-0.46%) |
May 12, 2014 | 29.78 | 30.44 | 29.78 | 30.32 | 222,361 | +0.77(+2.61%) |
May 09, 2014 | 28.86 | 29.58 | 28.64 | 29.55 | 163,729 | +0.65(+2.26%) |
May 08, 2014 | 29.64 | 30.07 | 28.89 | 28.90 | 206,502 | -0.75(-2.52%) |
May 07, 2014 | 29.30 | 29.74 | 29.00 | 29.65 | 188,579 | +0.56(+1.92%) |
May 06, 2014 | 28.99 | 29.74 | 28.78 | 29.09 | 170,502 | +0.03(+0.10%) |
May 05, 2014 | 28.25 | 29.78 | 28.25 | 29.06 | 314,241 | +0.70(+2.48%) |
May 02, 2014 | 28.64 | 29.96 | 27.15 | 28.36 | 479,332 | +0.70(+2.52%) |
May 01, 2014 | 28.16 | 28.86 | 27.16 | 27.66 | 435,614 | -0.72(-2.53%) |
Apr 30, 2014 | 28.56 | 28.57 | 28.00 | 28.38 | 210,348 | -0.38(-1.33%) |
Apr 29, 2014 | 27.71 | 29.10 | 27.50 | 28.76 | 359,479 | +1.58(+5.80%) |
Apr 28, 2014 | 26.41 | 27.65 | 26.30 | 27.18 | 309,839 | +0.58(+2.18%) |
Apr 25, 2014 | 26.90 | 27.94 | 26.56 | 26.60 | 211,162 | -0.38(-1.41%) |
Apr 24, 2014 | 27.29 | 27.37 | 26.74 | 26.99 | 161,356 | -0.17(-0.62%) |
Apr 23, 2014 | 27.01 | 27.41 | 26.94 | 27.15 | 244,942 | +0.01(+0.05%) |
Apr 22, 2014 | 26.96 | 27.27 | 26.88 | 27.14 | 276,922 | +0.10(+0.38%) |
Apr 21, 2014 | 26.49 | 27.15 | 26.49 | 27.04 | 256,595 | +0.54(+2.02%) |
Apr 17, 2014 | 26.03 | 26.50 | 26.50 | 26.50 | 291,397 | +0.43(+1.66%) |
Apr 16, 2014 | 26.34 | 26.41 | 25.90 | 26.07 | 334,125 | -0.01(-0.03%) |
Apr 15, 2014 | 25.69 | 26.22 | 25.31 | 26.08 | 247,787 | +0.39(+1.51%) |
Apr 14, 2014 | 25.31 | 25.85 | 25.24 | 25.69 | 380,577 | +0.57(+2.25%) |
Apr 11, 2014 | 25.62 | 25.62 | 24.58 | 25.12 | 519,461 | -0.43(-1.69%) |
Apr 10, 2014 | 26.22 | 26.73 | 25.33 | 25.55 | 383,068 | -0.86(-3.25%) |
Apr 09, 2014 | 26.83 | 26.96 | 26.17 | 26.41 | 346,051 | -0.22(-0.83%) |
Apr 08, 2014 | 26.22 | 26.95 | 26.18 | 26.63 | 286,234 | +0.46(+1.77%) |
Apr 07, 2014 | 26.83 | 26.96 | 26.08 | 26.17 | 459,232 | -1.15(-4.22%) |
Apr 04, 2014 | 28.40 | 28.40 | 27.10 | 27.32 | 341,041 | -0.72(-2.56%) |
Apr 03, 2014 | 27.89 | 28.15 | 27.73 | 28.04 | 206,424 | +0.23(+0.82%) |
Apr 02, 2014 | 27.74 | 28.18 | 27.52 | 27.81 | 359,866 | +0.29(+1.07%) |
Apr 01, 2014 | 26.80 | 27.70 | 26.78 | 27.52 | 304,320 | +0.81(+3.05%) |
Mar 31, 2014 | 26.60 | 26.77 | 26.34 | 26.71 | 454,142 | +0.29(+1.11%) |
Mar 28, 2014 | 26.37 | 26.74 | 26.34 | 26.41 | 205,489 | +0.06(+0.22%) |
Mar 27, 2014 | 26.58 | 26.96 | 26.28 | 26.35 | 238,595 | -0.29(-1.10%) |
Mar 26, 2014 | 27.58 | 27.58 | 26.60 | 26.65 | 302,362 | -0.80(-2.91%) |
Mar 25, 2014 | 27.65 | 27.92 | 27.33 | 27.45 | 190,629 | +0.04(+0.16%) |
Mar 24, 2014 | 27.05 | 27.48 | 26.52 | 27.40 | 333,298 | +0.48(+1.77%) |
Mar 21, 2014 | 27.55 | 27.56 | 26.85 | 26.93 | 409,807 | -0.42(-1.53%) |
Mar 20, 2014 | 27.79 | 28.14 | 27.18 | 27.35 | 278,235 | -0.48(-1.74%) |
Mar 19, 2014 | 28.32 | 28.39 | 27.57 | 27.83 | 319,002 | -0.40(-1.40%) |
Mar 18, 2014 | 28.25 | 28.61 | 27.68 | 28.23 | 397,743 | +0.92(+3.39%) |
Mar 17, 2014 | 27.06 | 27.40 | 26.91 | 27.30 | 331,722 | +0.36(+1.33%) |
Mar 14, 2014 | 27.01 | 27.77 | 26.82 | 26.94 | 312,329 | -0.37(-1.37%) |
Mar 13, 2014 | 27.88 | 28.23 | 26.91 | 27.32 | 416,331 | -0.68(-2.44%) |
Mar 12, 2014 | 28.26 | 28.86 | 27.36 | 28.00 | 635,806 | -0.45(-1.57%) |
Mar 11, 2014 | 28.72 | 29.30 | 28.37 | 28.45 | 356,311 | -0.42(-1.45%) |
Mar 10, 2014 | 29.01 | 29.06 | 28.22 | 28.86 | 546,026 | +0.83(+2.96%) |
Mar 07, 2014 | 28.51 | 29.32 | 28.00 | 28.03 | 548,357 | -0.05(-0.18%) |
Mar 06, 2014 | 29.72 | 30.20 | 27.96 | 28.09 | 1,095,513 | -1.55(-5.22%) |
Mar 05, 2014 | 32.28 | 32.86 | 29.47 | 29.63 | 1,940,065 | -6.96(-19.03%) |
Mar 04, 2014 | 35.57 | 36.77 | 35.57 | 36.60 | 339,600 | +1.54(+4.40%) |