Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 30.21 | 30.23 | 29.82 | 29.82 | 354,480 | -0.37(-1.23%) |
May 29, 2014 | 30.11 | 30.40 | 29.77 | 30.19 | 349,744 | +0.06(+0.21%) |
May 28, 2014 | 30.23 | 30.34 | 30.02 | 30.13 | 249,735 | -0.15(-0.49%) |
May 27, 2014 | 30.64 | 30.89 | 30.03 | 30.27 | 478,949 | -0.41(-1.35%) |
May 23, 2014 | 30.97 | 30.69 | 30.69 | 30.69 | 229,782 | -0.31(-1.01%) |
May 22, 2014 | 30.84 | 31.05 | 30.72 | 31.00 | 165,449 | +0.25(+0.81%) |
May 21, 2014 | 30.87 | 31.21 | 30.72 | 30.75 | 450,721 | +0.31(+1.01%) |
May 20, 2014 | 30.72 | 31.05 | 30.42 | 30.45 | 453,460 | -0.22(-0.73%) |
May 19, 2014 | 30.13 | 30.75 | 30.06 | 30.67 | 572,372 | +0.80(+2.67%) |
May 16, 2014 | 29.49 | 29.90 | 29.33 | 29.87 | 427,864 | +0.51(+1.75%) |
May 15, 2014 | 29.35 | 29.40 | 29.04 | 29.36 | 269,551 | +0.08(+0.26%) |
May 14, 2014 | 29.39 | 29.57 | 29.25 | 29.28 | 238,325 | +0.03(+0.10%) |
May 13, 2014 | 29.11 | 29.41 | 29.08 | 29.25 | 492,496 | +0.43(+1.50%) |
May 12, 2014 | 28.71 | 28.93 | 28.65 | 28.82 | 203,173 | +0.31(+1.07%) |
May 09, 2014 | 28.68 | 28.76 | 28.44 | 28.51 | 131,277 | -0.16(-0.56%) |
May 08, 2014 | 29.08 | 29.08 | 28.34 | 28.67 | 350,158 | -0.22(-0.76%) |
May 07, 2014 | 28.85 | 29.07 | 28.71 | 28.89 | 322,919 | +0.23(+0.80%) |
May 06, 2014 | 28.72 | 28.84 | 28.59 | 28.66 | 236,609 | +0.10(+0.36%) |
May 05, 2014 | 28.64 | 28.74 | 28.43 | 28.56 | 165,026 | +0.03(+0.09%) |
May 02, 2014 | 28.39 | 28.59 | 28.13 | 28.54 | 228,924 | +0.51(+1.81%) |
May 01, 2014 | 28.66 | 28.87 | 28.03 | 28.03 | 674,919 | -0.71(-2.48%) |
Apr 30, 2014 | 29.44 | 29.44 | 28.72 | 28.74 | 502,889 | -0.57(-1.93%) |
Apr 29, 2014 | 28.95 | 29.39 | 28.91 | 29.31 | 629,282 | +0.39(+1.36%) |
Apr 28, 2014 | 28.26 | 28.95 | 28.18 | 28.91 | 797,571 | +0.92(+3.30%) |
Apr 25, 2014 | 28.28 | 28.29 | 27.97 | 27.99 | 178,704 | -0.22(-0.77%) |
Apr 24, 2014 | 28.54 | 28.54 | 28.15 | 28.21 | 201,009 | -0.18(-0.65%) |
Apr 23, 2014 | 28.42 | 28.55 | 28.37 | 28.39 | 190,518 | +0.06(+0.20%) |
Apr 22, 2014 | 28.26 | 28.42 | 28.07 | 28.34 | 411,746 | +0.19(+0.67%) |
Apr 21, 2014 | 28.24 | 28.26 | 28.06 | 28.15 | 395,874 | +0.27(+0.97%) |
Apr 17, 2014 | 27.85 | 27.88 | 27.88 | 27.88 | 273,913 | +0.11(+0.38%) |
Apr 16, 2014 | 27.52 | 27.88 | 27.44 | 27.77 | 366,313 | +0.30(+1.09%) |
Apr 15, 2014 | 27.49 | 27.62 | 27.35 | 27.48 | 231,675 | -0.04(-0.13%) |
Apr 14, 2014 | 27.76 | 27.77 | 27.48 | 27.51 | 425,502 | -0.09(-0.31%) |
Apr 11, 2014 | 27.53 | 27.79 | 27.45 | 27.60 | 531,355 | -0.22(-0.79%) |
Apr 10, 2014 | 27.92 | 27.99 | 27.64 | 27.82 | 904,795 | -0.09(-0.31%) |
Apr 09, 2014 | 27.79 | 27.90 | 27.75 | 27.90 | 685,216 | +0.15(+0.55%) |
Apr 08, 2014 | 27.73 | 27.76 | 27.60 | 27.75 | 575,444 | +0.20(+0.73%) |
Apr 07, 2014 | 27.61 | 27.85 | 27.45 | 27.55 | 545,150 | +0.07(+0.27%) |
Apr 04, 2014 | 27.54 | 27.59 | 27.21 | 27.48 | 425,696 | +0.01(+0.05%) |
Apr 03, 2014 | 27.22 | 27.65 | 27.18 | 27.46 | 346,476 | +0.28(+1.04%) |
Apr 02, 2014 | 27.05 | 27.24 | 26.97 | 27.18 | 313,652 | +0.29(+1.09%) |
Apr 01, 2014 | 26.89 | 26.97 | 26.75 | 26.89 | 175,682 | +0.10(+0.37%) |
Mar 31, 2014 | 26.97 | 26.97 | 26.75 | 26.79 | 259,740 | -0.16(-0.60%) |
Mar 28, 2014 | 26.81 | 26.95 | 26.71 | 26.95 | 292,060 | +0.23(+0.87%) |
Mar 27, 2014 | 26.49 | 26.73 | 26.49 | 26.72 | 276,800 | +0.16(+0.62%) |
Mar 26, 2014 | 26.65 | 26.79 | 26.49 | 26.56 | 159,489 | -0.10(-0.36%) |
Mar 25, 2014 | 26.68 | 26.84 | 26.61 | 26.65 | 275,136 | +0.05(+0.19%) |
Mar 24, 2014 | 26.65 | 26.70 | 26.50 | 26.60 | 228,702 | -0.05(-0.19%) |
Mar 21, 2014 | 26.36 | 26.65 | 26.23 | 26.65 | 300,799 | +0.33(+1.24%) |
Mar 20, 2014 | 26.25 | 26.34 | 26.18 | 26.33 | 237,196 | +0.11(+0.42%) |
Mar 19, 2014 | 26.26 | 26.26 | 26.15 | 26.21 | 157,639 | +0.08(+0.30%) |
Mar 18, 2014 | 26.21 | 26.31 | 26.04 | 26.14 | 216,654 | +0.11(+0.44%) |
Mar 17, 2014 | 26.24 | 26.32 | 25.94 | 26.02 | 285,394 | -0.21(-0.81%) |
Mar 14, 2014 | 25.89 | 26.35 | 25.89 | 26.23 | 176,599 | +0.28(+1.06%) |
Mar 13, 2014 | 26.18 | 26.19 | 25.88 | 25.96 | 244,331 | -0.02(-0.09%) |
Mar 12, 2014 | 26.18 | 26.26 | 25.88 | 25.98 | 268,624 | -0.23(-0.87%) |
Mar 11, 2014 | 26.29 | 26.41 | 26.18 | 26.21 | 151,197 | -0.07(-0.25%) |
Mar 10, 2014 | 26.18 | 26.36 | 26.16 | 26.28 | 163,592 | +0.21(+0.79%) |
Mar 07, 2014 | 26.50 | 26.61 | 25.99 | 26.07 | 310,352 | -0.33(-1.26%) |
Mar 06, 2014 | 26.12 | 26.43 | 26.09 | 26.40 | 323,047 | +0.41(+1.59%) |
Mar 05, 2014 | 25.72 | 26.14 | 25.71 | 25.99 | 281,492 | +0.42(+1.63%) |
Mar 04, 2014 | 26.02 | 26.02 | 25.57 | 25.57 | 1,049,928 | +0.11(+0.45%) |