Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 27.76 | 28.00 | 27.70 | 27.87 | 1,078,258 | +0.09(+0.31%) |
May 29, 2014 | 28.12 | 28.16 | 27.70 | 27.78 | 1,497,922 | -0.20(-0.70%) |
May 28, 2014 | 28.22 | 28.33 | 27.97 | 27.98 | 882,879 | -0.29(-1.04%) |
May 27, 2014 | 28.16 | 28.45 | 28.02 | 28.27 | 890,837 | +0.27(+0.97%) |
May 23, 2014 | 27.95 | 28.00 | 28.00 | 28.00 | 731,977 | +0.05(+0.16%) |
May 22, 2014 | 27.80 | 28.00 | 27.53 | 27.96 | 706,785 | +0.09(+0.31%) |
May 21, 2014 | 27.42 | 28.05 | 27.35 | 27.87 | 900,292 | +0.15(+0.54%) |
May 20, 2014 | 28.19 | 28.25 | 27.59 | 27.72 | 717,739 | -0.53(-1.88%) |
May 19, 2014 | 27.81 | 28.33 | 27.81 | 28.25 | 407,769 | +0.31(+1.11%) |
May 16, 2014 | 27.82 | 27.97 | 27.63 | 27.94 | 676,658 | +0.13(+0.48%) |
May 15, 2014 | 28.39 | 28.42 | 27.65 | 27.81 | 1,058,174 | -0.76(-2.66%) |
May 14, 2014 | 28.86 | 28.96 | 28.52 | 28.57 | 709,150 | -0.39(-1.33%) |
May 13, 2014 | 29.29 | 29.57 | 28.95 | 28.95 | 1,120,035 | -0.43(-1.47%) |
May 12, 2014 | 28.60 | 29.48 | 28.46 | 29.39 | 1,748,577 | +1.00(+3.51%) |
May 09, 2014 | 28.29 | 28.51 | 28.10 | 28.39 | 784,775 | +0.05(+0.16%) |
May 08, 2014 | 28.49 | 28.92 | 28.31 | 28.34 | 815,690 | -0.25(-0.87%) |
May 07, 2014 | 28.22 | 28.59 | 27.88 | 28.59 | 779,246 | +0.48(+1.70%) |
May 06, 2014 | 28.49 | 28.54 | 28.10 | 28.11 | 788,933 | -0.54(-1.89%) |
May 05, 2014 | 28.41 | 28.68 | 28.14 | 28.65 | 796,602 | +0.01(+0.04%) |
May 02, 2014 | 28.54 | 28.85 | 28.54 | 28.64 | 956,841 | +0.13(+0.44%) |
May 01, 2014 | 28.65 | 28.75 | 28.24 | 28.52 | 1,287,589 | -0.10(-0.36%) |
Apr 30, 2014 | 28.31 | 28.65 | 28.09 | 28.62 | 1,175,480 | +0.21(+0.75%) |
Apr 29, 2014 | 28.53 | 28.64 | 28.34 | 28.41 | 1,070,917 | +0.14(+0.51%) |
Apr 28, 2014 | 28.71 | 28.81 | 27.86 | 28.26 | 1,107,335 | -0.39(-1.35%) |
Apr 25, 2014 | 28.74 | 28.74 | 28.23 | 28.65 | 1,642,638 | -0.21(-0.74%) |
Apr 24, 2014 | 28.91 | 29.24 | 28.49 | 28.86 | 2,481,540 | -0.23(-0.79%) |
Apr 23, 2014 | 29.43 | 29.62 | 28.84 | 29.09 | 1,664,453 | -0.36(-1.23%) |
Apr 22, 2014 | 28.99 | 29.59 | 28.90 | 29.45 | 979,070 | +0.52(+1.81%) |
Apr 21, 2014 | 28.92 | 29.05 | 28.76 | 28.93 | 1,267,942 | +0.02(+0.06%) |
Apr 17, 2014 | 29.02 | 28.91 | 28.91 | 28.91 | 1,202,597 | -0.07(-0.26%) |
Apr 16, 2014 | 28.83 | 29.01 | 28.63 | 28.99 | 856,909 | +0.44(+1.53%) |
Apr 15, 2014 | 28.50 | 28.72 | 28.07 | 28.55 | 1,073,456 | +0.14(+0.49%) |
Apr 14, 2014 | 28.75 | 28.88 | 28.09 | 28.41 | 1,088,401 | -0.01(-0.02%) |
Apr 11, 2014 | 28.74 | 28.90 | 28.34 | 28.42 | 1,291,431 | -0.60(-2.08%) |
Apr 10, 2014 | 30.13 | 30.13 | 29.02 | 29.02 | 1,396,848 | -1.05(-3.49%) |
Apr 09, 2014 | 29.99 | 30.19 | 29.77 | 30.07 | 1,368,442 | +0.21(+0.69%) |
Apr 08, 2014 | 29.97 | 30.14 | 29.62 | 29.86 | 1,067,345 | -0.10(-0.35%) |
Apr 07, 2014 | 30.70 | 30.84 | 29.66 | 29.97 | 1,799,309 | -0.86(-2.78%) |
Apr 04, 2014 | 32.25 | 32.25 | 30.70 | 30.82 | 1,563,636 | -1.22(-3.81%) |
Apr 03, 2014 | 32.36 | 32.36 | 31.95 | 32.05 | 1,584,800 | -0.22(-0.70%) |
Apr 02, 2014 | 31.99 | 32.33 | 31.91 | 32.27 | 1,128,970 | +0.26(+0.83%) |
Apr 01, 2014 | 32.41 | 32.43 | 31.62 | 32.01 | 2,513,468 | -0.20(-0.63%) |
Mar 31, 2014 | 31.67 | 32.23 | 31.57 | 32.21 | 2,465,727 | +0.82(+2.62%) |
Mar 28, 2014 | 30.67 | 31.39 | 30.67 | 31.38 | 1,979,605 | +0.73(+2.39%) |
Mar 27, 2014 | 30.71 | 30.80 | 30.39 | 30.65 | 2,375,753 | -0.06(-0.21%) |
Mar 26, 2014 | 31.22 | 31.48 | 30.71 | 30.71 | 1,260,032 | -0.40(-1.27%) |
Mar 25, 2014 | 31.19 | 31.29 | 30.71 | 31.11 | 1,251,974 | +0.08(+0.26%) |
Mar 24, 2014 | 31.09 | 31.32 | 30.71 | 31.03 | 1,003,616 | +0.02(+0.07%) |
Mar 21, 2014 | 31.36 | 31.43 | 30.90 | 31.01 | 2,127,013 | -0.19(-0.61%) |
Mar 20, 2014 | 30.36 | 31.29 | 30.28 | 31.20 | 1,597,033 | +1.00(+3.31%) |
Mar 19, 2014 | 30.22 | 30.35 | 29.91 | 30.20 | 825,750 | -0.03(-0.11%) |
Mar 18, 2014 | 30.38 | 30.44 | 30.19 | 30.23 | 739,197 | -0.10(-0.34%) |
Mar 17, 2014 | 30.02 | 30.49 | 29.97 | 30.34 | 719,231 | +0.58(+1.95%) |
Mar 14, 2014 | 29.93 | 30.22 | 29.72 | 29.76 | 804,153 | -0.29(-0.96%) |
Mar 13, 2014 | 30.61 | 30.69 | 29.93 | 30.04 | 768,664 | -0.41(-1.36%) |
Mar 12, 2014 | 30.19 | 30.49 | 29.94 | 30.46 | 1,005,623 | +0.04(+0.13%) |
Mar 11, 2014 | 30.83 | 30.93 | 30.37 | 30.42 | 980,574 | -0.38(-1.25%) |
Mar 10, 2014 | 30.80 | 31.02 | 30.67 | 30.80 | 787,977 | -0.15(-0.50%) |
Mar 07, 2014 | 30.86 | 31.07 | 30.76 | 30.96 | 1,011,599 | +0.26(+0.84%) |
Mar 06, 2014 | 30.82 | 30.90 | 30.66 | 30.70 | 1,009,516 | +0.01(+0.04%) |
Mar 05, 2014 | 30.77 | 30.87 | 30.54 | 30.69 | 833,409 | -0.11(-0.37%) |
Mar 04, 2014 | 30.38 | 30.83 | 30.38 | 30.80 | 1,268,225 | +0.91(+3.05%) |