Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 28.50 | 28.60 | 28.49 | 28.54 | 74,257 | +0.00(+0.00%) |
May 29, 2014 | 28.49 | 28.60 | 28.44 | 28.54 | 103,079 | +0.11(+0.39%) |
May 28, 2014 | 28.47 | 28.49 | 28.36 | 28.43 | 81,189 | -0.03(-0.09%) |
May 27, 2014 | 28.48 | 28.57 | 28.30 | 28.45 | 114,646 | +0.53(+1.88%) |
May 23, 2014 | 27.96 | 27.93 | 27.93 | 27.93 | 141,873 | -0.07(-0.25%) |
May 22, 2014 | 27.98 | 28.13 | 27.93 | 28.00 | 71,440 | +0.09(+0.31%) |
May 21, 2014 | 27.78 | 27.95 | 27.78 | 27.91 | 138,452 | +0.24(+0.87%) |
May 20, 2014 | 27.81 | 27.86 | 26.99 | 27.67 | 642,251 | -0.20(-0.71%) |
May 19, 2014 | 28.12 | 28.13 | 27.74 | 27.87 | 1,032,763 | -0.37(-1.31%) |
May 16, 2014 | 28.37 | 28.38 | 28.10 | 28.24 | 101,336 | +0.13(+0.46%) |
May 15, 2014 | 28.08 | 28.15 | 27.81 | 28.11 | 119,841 | -0.21(-0.73%) |
May 14, 2014 | 28.30 | 28.46 | 28.25 | 28.32 | 114,216 | +0.03(+0.12%) |
May 13, 2014 | 28.49 | 28.49 | 28.24 | 28.28 | 226,429 | -0.40(-1.39%) |
May 12, 2014 | 28.62 | 28.76 | 28.58 | 28.68 | 83,580 | +0.23(+0.81%) |
May 09, 2014 | 28.52 | 28.60 | 28.40 | 28.45 | 219,315 | +0.10(+0.36%) |
May 08, 2014 | 28.53 | 28.57 | 28.32 | 28.35 | 82,577 | -0.36(-1.24%) |
May 07, 2014 | 28.60 | 28.77 | 28.48 | 28.71 | 145,566 | +0.37(+1.32%) |
May 06, 2014 | 28.49 | 28.68 | 28.31 | 28.33 | 321,863 | -0.78(-2.68%) |
May 05, 2014 | 28.77 | 29.11 | 28.74 | 29.11 | 244,099 | +0.32(+1.12%) |
May 02, 2014 | 28.79 | 28.87 | 28.71 | 28.79 | 102,280 | -0.31(-1.05%) |
May 01, 2014 | 29.19 | 29.22 | 28.98 | 29.10 | 75,522 | -0.08(-0.26%) |
Apr 30, 2014 | 29.30 | 29.32 | 29.01 | 29.17 | 75,297 | -0.03(-0.09%) |
Apr 29, 2014 | 29.10 | 29.31 | 29.03 | 29.20 | 80,234 | +0.17(+0.59%) |
Apr 28, 2014 | 29.04 | 29.12 | 28.84 | 29.03 | 95,965 | -0.10(-0.35%) |
Apr 25, 2014 | 29.16 | 29.23 | 29.01 | 29.13 | 64,575 | +0.00(+0.00%) |
Apr 24, 2014 | 29.08 | 29.21 | 28.89 | 29.13 | 96,161 | -0.03(-0.09%) |
Apr 23, 2014 | 29.17 | 29.22 | 29.10 | 29.16 | 74,318 | +0.16(+0.56%) |
Apr 22, 2014 | 29.01 | 29.11 | 28.94 | 28.99 | 83,942 | +0.05(+0.18%) |
Apr 21, 2014 | 28.88 | 29.01 | 28.86 | 28.94 | 83,566 | +0.07(+0.24%) |
Apr 17, 2014 | 28.86 | 28.88 | 28.88 | 28.88 | 117,747 | -0.11(-0.38%) |
Apr 16, 2014 | 28.71 | 29.03 | 28.60 | 28.99 | 199,899 | +0.46(+1.61%) |
Apr 15, 2014 | 28.70 | 28.83 | 28.28 | 28.53 | 258,254 | -0.42(-1.44%) |
Apr 14, 2014 | 28.91 | 29.02 | 28.81 | 28.94 | 67,523 | +0.13(+0.44%) |
Apr 11, 2014 | 29.05 | 29.06 | 28.77 | 28.82 | 80,900 | -0.56(-1.91%) |
Apr 10, 2014 | 29.63 | 29.69 | 29.31 | 29.38 | 123,933 | -0.36(-1.20%) |
Apr 09, 2014 | 29.56 | 29.74 | 29.51 | 29.73 | 74,101 | +0.06(+0.20%) |
Apr 08, 2014 | 29.71 | 29.85 | 29.63 | 29.67 | 103,850 | +0.08(+0.26%) |
Apr 07, 2014 | 29.56 | 29.71 | 29.51 | 29.60 | 76,971 | -0.11(-0.37%) |
Apr 04, 2014 | 29.97 | 30.10 | 29.54 | 29.71 | 159,295 | -0.70(-2.29%) |
Apr 03, 2014 | 29.78 | 30.49 | 29.78 | 30.40 | 215,717 | +0.85(+2.87%) |
Apr 02, 2014 | 29.58 | 29.65 | 29.47 | 29.55 | 424,268 | +0.04(+0.14%) |
Apr 01, 2014 | 29.55 | 29.61 | 29.38 | 29.51 | 111,608 | -0.09(-0.29%) |
Mar 31, 2014 | 29.67 | 29.78 | 29.55 | 29.60 | 460,060 | +0.06(+0.20%) |
Mar 28, 2014 | 29.72 | 29.76 | 29.50 | 29.54 | 134,930 | +0.04(+0.14%) |
Mar 27, 2014 | 29.57 | 29.59 | 29.46 | 29.50 | 115,768 | +0.07(+0.23%) |
Mar 26, 2014 | 29.56 | 29.67 | 29.43 | 29.43 | 243,653 | +0.06(+0.20%) |
Mar 25, 2014 | 29.63 | 29.64 | 29.17 | 29.37 | 522,744 | +0.87(+3.04%) |
Mar 24, 2014 | 28.82 | 28.82 | 28.38 | 28.50 | 256,902 | -0.36(-1.24%) |
Mar 21, 2014 | 28.87 | 29.14 | 28.82 | 28.86 | 426,579 | -0.05(-0.18%) |
Mar 20, 2014 | 28.72 | 29.04 | 28.68 | 28.91 | 94,368 | +0.18(+0.62%) |
Mar 19, 2014 | 28.93 | 29.05 | 28.62 | 28.73 | 140,433 | -0.25(-0.88%) |
Mar 18, 2014 | 28.69 | 29.02 | 28.69 | 28.99 | 124,355 | +0.31(+1.07%) |
Mar 17, 2014 | 28.43 | 28.73 | 28.43 | 28.68 | 171,529 | +0.16(+0.57%) |
Mar 14, 2014 | 28.53 | 28.65 | 28.39 | 28.52 | 192,902 | +0.62(+2.22%) |
Mar 13, 2014 | 28.50 | 28.50 | 27.81 | 27.90 | 119,414 | -0.38(-1.35%) |
Mar 12, 2014 | 28.39 | 28.40 | 28.07 | 28.28 | 61,621 | -0.20(-0.72%) |
Mar 11, 2014 | 28.55 | 28.69 | 28.42 | 28.48 | 62,615 | -0.17(-0.59%) |
Mar 10, 2014 | 28.73 | 28.80 | 28.54 | 28.65 | 86,015 | +0.04(+0.15%) |
Mar 07, 2014 | 28.95 | 28.99 | 28.54 | 28.61 | 87,346 | +0.01(+0.03%) |
Mar 06, 2014 | 28.82 | 28.91 | 28.59 | 28.60 | 112,780 | +0.25(+0.90%) |
Mar 05, 2014 | 28.53 | 28.54 | 28.32 | 28.35 | 144,016 | -0.46(-1.59%) |
Mar 04, 2014 | 28.68 | 28.90 | 28.68 | 28.81 | 122,764 | +0.13(+0.44%) |