Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 26.61 | 26.67 | 26.50 | 26.57 | 1,506,229 | +0.02(+0.07%) |
May 29, 2014 | 26.37 | 26.56 | 26.31 | 26.55 | 922,768 | +0.13(+0.49%) |
May 28, 2014 | 26.57 | 26.58 | 26.38 | 26.42 | 1,663,934 | -0.31(-1.16%) |
May 27, 2014 | 26.86 | 26.98 | 26.73 | 26.73 | 579,252 | -0.16(-0.60%) |
May 23, 2014 | 26.94 | 26.89 | 26.89 | 26.89 | 340,544 | -0.22(-0.82%) |
May 22, 2014 | 27.00 | 27.13 | 26.98 | 27.12 | 241,339 | +0.11(+0.41%) |
May 21, 2014 | 27.02 | 27.11 | 26.99 | 27.01 | 1,070,319 | +0.14(+0.52%) |
May 20, 2014 | 26.94 | 26.94 | 26.74 | 26.87 | 763,113 | -0.03(-0.10%) |
May 19, 2014 | 26.62 | 26.93 | 26.62 | 26.89 | 946,117 | +0.16(+0.59%) |
May 16, 2014 | 26.70 | 26.76 | 26.62 | 26.74 | 2,246,845 | +0.07(+0.28%) |
May 15, 2014 | 26.68 | 26.71 | 26.52 | 26.66 | 2,123,308 | -0.20(-0.76%) |
May 14, 2014 | 26.95 | 26.95 | 26.80 | 26.87 | 1,061,873 | -0.29(-1.05%) |
May 13, 2014 | 27.25 | 27.26 | 27.15 | 27.15 | 373,580 | -0.23(-0.84%) |
May 12, 2014 | 27.34 | 27.46 | 27.31 | 27.38 | 559,460 | +0.11(+0.41%) |
May 09, 2014 | 27.23 | 27.36 | 27.15 | 27.27 | 659,869 | +0.07(+0.27%) |
May 08, 2014 | 27.03 | 27.24 | 26.92 | 27.20 | 1,671,287 | +0.11(+0.41%) |
May 07, 2014 | 27.04 | 27.12 | 26.98 | 27.09 | 1,780,559 | +0.10(+0.38%) |
May 06, 2014 | 27.07 | 27.10 | 26.95 | 26.99 | 562,835 | -0.13(-0.48%) |
May 05, 2014 | 26.96 | 27.14 | 26.92 | 27.12 | 900,460 | +0.18(+0.65%) |
May 02, 2014 | 27.22 | 27.29 | 26.86 | 26.94 | 2,228,393 | -0.21(-0.78%) |
May 01, 2014 | 27.38 | 27.40 | 27.11 | 27.15 | 1,079,172 | -0.25(-0.93%) |
Apr 30, 2014 | 27.49 | 27.58 | 27.37 | 27.41 | 533,124 | -0.12(-0.42%) |
Apr 29, 2014 | 27.65 | 27.67 | 27.50 | 27.52 | 665,991 | +0.03(+0.10%) |
Apr 28, 2014 | 27.42 | 27.55 | 27.37 | 27.49 | 951,711 | +0.12(+0.44%) |
Apr 25, 2014 | 27.32 | 27.37 | 27.20 | 27.37 | 613,927 | -0.05(-0.17%) |
Apr 24, 2014 | 27.59 | 27.59 | 27.40 | 27.42 | 560,279 | -0.04(-0.13%) |
Apr 23, 2014 | 27.54 | 27.57 | 27.43 | 27.46 | 552,356 | -0.15(-0.53%) |
Apr 22, 2014 | 27.78 | 27.80 | 27.59 | 27.61 | 385,855 | -0.10(-0.37%) |
Apr 21, 2014 | 27.60 | 27.73 | 27.54 | 27.71 | 284,498 | +0.03(+0.10%) |
Apr 17, 2014 | 27.37 | 27.68 | 27.68 | 27.68 | 688,241 | +0.29(+1.04%) |
Apr 16, 2014 | 27.60 | 27.61 | 27.39 | 27.39 | 511,623 | -0.06(-0.20%) |
Apr 15, 2014 | 27.55 | 27.62 | 27.33 | 27.45 | 721,935 | -0.15(-0.53%) |
Apr 14, 2014 | 27.59 | 27.62 | 27.52 | 27.60 | 385,715 | +0.08(+0.30%) |
Apr 11, 2014 | 27.59 | 27.67 | 27.50 | 27.51 | 1,032,174 | -0.23(-0.83%) |
Apr 10, 2014 | 28.00 | 28.00 | 27.64 | 27.74 | 1,430,871 | -0.26(-0.92%) |
Apr 09, 2014 | 27.99 | 28.05 | 27.88 | 28.00 | 539,783 | +0.13(+0.46%) |
Apr 08, 2014 | 27.97 | 28.05 | 27.85 | 27.87 | 992,125 | -0.06(-0.20%) |
Apr 07, 2014 | 28.07 | 28.08 | 27.90 | 27.93 | 974,402 | -0.20(-0.72%) |
Apr 04, 2014 | 28.29 | 28.29 | 28.06 | 28.13 | 1,414,441 | -0.17(-0.60%) |
Apr 03, 2014 | 28.37 | 28.39 | 28.25 | 28.30 | 1,201,473 | -0.12(-0.44%) |
Apr 02, 2014 | 28.40 | 28.46 | 28.36 | 28.43 | 1,303,211 | +0.14(+0.49%) |
Apr 01, 2014 | 28.17 | 28.29 | 28.15 | 28.29 | 443,282 | +0.27(+0.96%) |
Mar 31, 2014 | 28.10 | 28.22 | 28.00 | 28.02 | 582,006 | +0.05(+0.16%) |
Mar 28, 2014 | 27.84 | 28.06 | 27.84 | 27.97 | 818,554 | +0.17(+0.60%) |
Mar 27, 2014 | 27.93 | 27.96 | 27.71 | 27.81 | 1,190,341 | -0.16(-0.56%) |
Mar 26, 2014 | 28.20 | 28.20 | 27.94 | 27.97 | 1,001,897 | -0.20(-0.72%) |
Mar 25, 2014 | 28.23 | 28.28 | 28.10 | 28.17 | 949,702 | +0.11(+0.39%) |
Mar 24, 2014 | 28.33 | 28.35 | 28.04 | 28.06 | 1,565,738 | -0.24(-0.85%) |
Mar 21, 2014 | 28.49 | 28.50 | 28.27 | 28.30 | 1,725,682 | -0.27(-0.94%) |
Mar 20, 2014 | 28.57 | 28.60 | 28.44 | 28.57 | 690,464 | +0.03(+0.10%) |
Mar 19, 2014 | 28.35 | 28.62 | 28.34 | 28.54 | 593,617 | +0.24(+0.85%) |
Mar 18, 2014 | 28.42 | 28.44 | 28.30 | 28.30 | 294,747 | -0.11(-0.39%) |
Mar 17, 2014 | 28.29 | 28.43 | 28.26 | 28.41 | 621,845 | +0.20(+0.72%) |
Mar 14, 2014 | 28.11 | 28.26 | 28.08 | 28.21 | 1,158,185 | +0.00(+0.00%) |
Mar 13, 2014 | 28.68 | 28.70 | 28.21 | 28.21 | 693,514 | -0.39(-1.36%) |
Mar 12, 2014 | 28.64 | 28.68 | 28.54 | 28.59 | 405,260 | -0.22(-0.77%) |
Mar 11, 2014 | 28.91 | 28.94 | 28.80 | 28.81 | 706,938 | -0.06(-0.19%) |
Mar 10, 2014 | 28.92 | 28.95 | 28.85 | 28.87 | 523,339 | -0.06(-0.22%) |
Mar 07, 2014 | 29.00 | 29.00 | 28.85 | 28.93 | 707,627 | +0.19(+0.67%) |
Mar 06, 2014 | 28.69 | 28.75 | 28.63 | 28.74 | 295,626 | +0.27(+0.94%) |
Mar 05, 2014 | 28.52 | 28.57 | 28.43 | 28.47 | 496,012 | -0.03(-0.10%) |
Mar 04, 2014 | 28.27 | 28.52 | 28.27 | 28.50 | 665,882 | +0.41(+1.45%) |