Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 27.94 | 28.06 | 27.88 | 27.91 | 14,927 | +0.07(+0.24%) |
May 29, 2014 | 27.88 | 28.01 | 27.80 | 27.85 | 29,990 | -0.13(-0.47%) |
May 28, 2014 | 28.07 | 28.07 | 27.85 | 27.98 | 10,154 | -0.11(-0.38%) |
May 27, 2014 | 27.81 | 28.17 | 27.81 | 28.08 | 10,154 | +0.27(+0.96%) |
May 23, 2014 | 27.65 | 27.82 | 27.82 | 27.82 | 33,250 | +0.18(+0.63%) |
May 22, 2014 | 27.36 | 27.67 | 27.36 | 27.64 | 18,845 | +0.24(+0.89%) |
May 21, 2014 | 27.42 | 27.67 | 27.30 | 27.40 | 95,861 | +0.00(+0.01%) |
May 20, 2014 | 27.56 | 27.56 | 27.12 | 27.40 | 11,362 | -0.14(-0.51%) |
May 19, 2014 | 27.09 | 27.62 | 27.09 | 27.54 | 30,552 | +0.37(+1.36%) |
May 16, 2014 | 27.17 | 27.17 | 26.92 | 27.16 | 15,191 | -0.01(-0.03%) |
May 15, 2014 | 26.99 | 27.17 | 26.74 | 27.17 | 452,873 | -0.19(-0.69%) |
May 14, 2014 | 27.98 | 27.98 | 27.32 | 27.36 | 19,764 | -0.70(-2.50%) |
May 13, 2014 | 28.45 | 28.45 | 28.02 | 28.07 | 11,635 | -0.40(-1.41%) |
May 12, 2014 | 28.03 | 28.51 | 28.03 | 28.47 | 15,042 | +0.65(+2.35%) |
May 09, 2014 | 27.58 | 27.81 | 27.27 | 27.81 | 13,842 | +0.19(+0.68%) |
May 08, 2014 | 27.64 | 27.94 | 27.62 | 27.62 | 12,258 | -0.11(-0.41%) |
May 07, 2014 | 27.58 | 27.74 | 27.31 | 27.74 | 46,803 | +0.24(+0.86%) |
May 06, 2014 | 27.85 | 27.92 | 27.45 | 27.50 | 60,987 | -0.28(-1.00%) |
May 05, 2014 | 28.32 | 28.32 | 27.76 | 27.78 | 48,139 | -0.34(-1.22%) |
May 02, 2014 | 28.13 | 28.51 | 28.03 | 28.12 | 10,889 | +0.20(+0.73%) |
May 01, 2014 | 28.09 | 28.16 | 27.66 | 27.92 | 12,510 | -0.21(-0.76%) |
Apr 30, 2014 | 27.94 | 28.13 | 27.68 | 28.13 | 63,755 | +0.16(+0.56%) |
Apr 29, 2014 | 28.18 | 28.31 | 27.97 | 27.98 | 17,287 | -0.27(-0.96%) |
Apr 28, 2014 | 28.22 | 28.44 | 27.92 | 28.25 | 70,841 | -0.05(-0.19%) |
Apr 25, 2014 | 28.54 | 28.59 | 28.22 | 28.30 | 22,864 | -0.36(-1.27%) |
Apr 24, 2014 | 29.50 | 29.50 | 28.59 | 28.66 | 16,061 | -0.51(-1.74%) |
Apr 23, 2014 | 29.12 | 29.23 | 29.04 | 29.17 | 15,780 | +0.06(+0.19%) |
Apr 22, 2014 | 29.03 | 29.35 | 28.97 | 29.11 | 15,383 | -0.01(-0.03%) |
Apr 21, 2014 | 29.32 | 29.32 | 28.99 | 29.12 | 10,751 | -0.07(-0.25%) |
Apr 17, 2014 | 28.83 | 29.20 | 29.20 | 29.20 | 17,480 | +0.36(+1.25%) |
Apr 16, 2014 | 28.72 | 28.89 | 28.70 | 28.84 | 11,643 | +0.19(+0.65%) |
Apr 15, 2014 | 28.69 | 31.14 | 28.30 | 28.65 | 27,434 | +0.05(+0.18%) |
Apr 14, 2014 | 28.70 | 28.80 | 28.41 | 28.60 | 9,945 | +0.05(+0.18%) |
Apr 11, 2014 | 28.56 | 28.83 | 28.25 | 28.55 | 194,333 | -0.25(-0.86%) |
Apr 10, 2014 | 29.69 | 29.69 | 28.71 | 28.79 | 70,480 | -0.87(-2.92%) |
Apr 09, 2014 | 29.94 | 29.94 | 29.52 | 29.66 | 15,217 | -0.03(-0.10%) |
Apr 08, 2014 | 29.80 | 29.92 | 29.65 | 29.69 | 29,825 | -0.03(-0.12%) |
Apr 07, 2014 | 29.81 | 29.83 | 29.46 | 29.73 | 73,143 | -0.18(-0.60%) |
Apr 04, 2014 | 30.64 | 30.87 | 29.86 | 29.91 | 128,498 | -0.76(-2.48%) |
Apr 03, 2014 | 30.79 | 30.90 | 30.44 | 30.67 | 48,073 | +0.02(+0.05%) |
Apr 02, 2014 | 30.87 | 30.87 | 30.52 | 30.65 | 29,762 | -0.02(-0.08%) |
Apr 01, 2014 | 30.37 | 30.74 | 30.08 | 30.68 | 48,638 | +0.53(+1.76%) |
Mar 31, 2014 | 29.83 | 30.22 | 29.75 | 30.14 | 133,050 | +0.58(+1.96%) |
Mar 28, 2014 | 29.60 | 30.01 | 29.53 | 29.56 | 174,994 | +0.06(+0.19%) |
Mar 27, 2014 | 29.92 | 30.43 | 29.45 | 29.51 | 237,785 | -0.61(-2.01%) |
Mar 26, 2014 | 30.73 | 30.78 | 30.02 | 30.11 | 526,574 | -0.36(-1.18%) |
Mar 25, 2014 | 30.61 | 30.64 | 30.37 | 30.47 | 44,111 | +0.11(+0.37%) |
Mar 24, 2014 | 30.78 | 30.78 | 30.30 | 30.36 | 29,349 | -0.30(-0.99%) |
Mar 21, 2014 | 31.05 | 31.07 | 30.66 | 30.66 | 9,515 | -0.23(-0.75%) |
Mar 20, 2014 | 30.21 | 30.90 | 30.21 | 30.89 | 17,209 | +0.48(+1.58%) |
Mar 19, 2014 | 30.47 | 30.53 | 30.19 | 30.41 | 7,973 | +0.07(+0.22%) |
Mar 18, 2014 | 30.45 | 30.45 | 30.18 | 30.35 | 11,140 | +0.08(+0.28%) |
Mar 17, 2014 | 30.35 | 30.35 | 30.15 | 30.26 | 9,081 | +0.27(+0.89%) |
Mar 14, 2014 | 30.13 | 30.13 | 29.85 | 30.00 | 10,907 | +0.09(+0.30%) |
Mar 13, 2014 | 30.65 | 30.65 | 29.72 | 29.91 | 20,641 | -0.00(-0.02%) |
Mar 12, 2014 | 29.80 | 30.00 | 29.80 | 29.91 | 6,502 | -0.09(-0.29%) |
Mar 11, 2014 | 30.06 | 30.11 | 29.89 | 30.00 | 8,176 | -0.07(-0.23%) |
Mar 10, 2014 | 30.18 | 30.18 | 29.96 | 30.07 | 11,568 | +0.04(+0.14%) |
Mar 07, 2014 | 30.02 | 30.16 | 30.02 | 30.02 | 21,712 | +0.14(+0.46%) |
Mar 06, 2014 | 29.62 | 29.89 | 29.62 | 29.89 | 5,622 | +0.27(+0.91%) |
Mar 05, 2014 | 29.83 | 29.83 | 29.55 | 29.62 | 19,704 | -0.14(-0.48%) |
Mar 04, 2014 | 29.09 | 29.77 | 29.09 | 29.76 | 3,803 | +0.92(+3.19%) |