Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 27.75 | 27.99 | 27.60 | 27.90 | 437,685 | +0.12(+0.43%) |
May 29, 2014 | 27.51 | 27.80 | 27.29 | 27.78 | 387,441 | +0.35(+1.28%) |
May 28, 2014 | 27.80 | 27.99 | 27.13 | 27.43 | 631,241 | -0.31(-1.12%) |
May 27, 2014 | 27.59 | 28.26 | 27.34 | 27.74 | 897,068 | +0.50(+1.84%) |
May 23, 2014 | 25.97 | 27.24 | 27.24 | 27.24 | 739,600 | +1.25(+4.81%) |
May 22, 2014 | 25.56 | 26.15 | 25.39 | 25.99 | 128,262 | +0.50(+1.96%) |
May 21, 2014 | 25.49 | 25.85 | 25.35 | 25.49 | 455,630 | +0.16(+0.63%) |
May 20, 2014 | 25.92 | 25.95 | 24.88 | 25.33 | 550,915 | -0.72(-2.75%) |
May 19, 2014 | 25.42 | 26.51 | 25.39 | 26.05 | 477,655 | +0.53(+2.06%) |
May 16, 2014 | 26.16 | 26.30 | 25.34 | 25.52 | 639,005 | -0.69(-2.63%) |
May 15, 2014 | 25.84 | 26.50 | 25.63 | 26.21 | 625,009 | +0.15(+0.58%) |
May 14, 2014 | 25.93 | 26.47 | 25.72 | 26.06 | 727,498 | +0.11(+0.42%) |
May 13, 2014 | 25.93 | 26.51 | 25.87 | 25.95 | 522,873 | +0.05(+0.19%) |
May 12, 2014 | 25.56 | 26.20 | 25.45 | 25.90 | 426,096 | +0.41(+1.61%) |
May 09, 2014 | 24.87 | 25.52 | 24.69 | 25.49 | 463,758 | +0.42(+1.68%) |
May 08, 2014 | 25.90 | 26.14 | 24.87 | 25.07 | 518,798 | -0.83(-3.20%) |
May 07, 2014 | 26.34 | 26.36 | 25.34 | 25.90 | 583,117 | -0.24(-0.92%) |
May 06, 2014 | 26.46 | 26.74 | 26.05 | 26.14 | 891,461 | -0.54(-2.02%) |
May 05, 2014 | 26.20 | 26.87 | 25.75 | 26.68 | 744,806 | +0.22(+0.83%) |
May 02, 2014 | 26.50 | 26.88 | 26.05 | 26.46 | 427,396 | +0.06(+0.23%) |
May 01, 2014 | 26.34 | 26.98 | 26.08 | 26.40 | 1,703,029 | -0.20(-0.75%) |
Apr 30, 2014 | 26.18 | 26.71 | 25.96 | 26.60 | 680,850 | +0.22(+0.83%) |
Apr 29, 2014 | 26.16 | 26.66 | 25.93 | 26.38 | 790,361 | +0.29(+1.11%) |
Apr 28, 2014 | 26.28 | 26.42 | 25.56 | 26.09 | 507,470 | +0.04(+0.15%) |
Apr 25, 2014 | 25.93 | 26.35 | 25.79 | 26.05 | 656,580 | +0.00(+0.00%) |
Apr 24, 2014 | 25.30 | 26.08 | 24.65 | 26.05 | 860,780 | +1.04(+4.16%) |
Apr 23, 2014 | 25.37 | 26.62 | 24.72 | 25.01 | 1,018,926 | -0.52(-2.04%) |
Apr 22, 2014 | 25.47 | 25.98 | 25.19 | 25.53 | 635,308 | +0.23(+0.91%) |
Apr 21, 2014 | 24.71 | 25.32 | 24.30 | 25.30 | 654,975 | +0.75(+3.05%) |
Apr 17, 2014 | 24.02 | 24.55 | 24.55 | 24.55 | 1,315,300 | -0.35(-1.41%) |
Apr 16, 2014 | 24.71 | 24.94 | 24.33 | 24.90 | 694,134 | +0.29(+1.18%) |
Apr 15, 2014 | 24.61 | 24.97 | 23.75 | 24.61 | 1,401,183 | +0.04(+0.16%) |
Apr 14, 2014 | 25.26 | 25.50 | 24.22 | 24.57 | 668,490 | -0.52(-2.07%) |
Apr 11, 2014 | 25.64 | 25.84 | 24.84 | 25.09 | 865,908 | -0.90(-3.46%) |
Apr 10, 2014 | 26.32 | 26.32 | 25.51 | 25.99 | 2,216,401 | -0.22(-0.84%) |
Apr 09, 2014 | 25.12 | 26.40 | 25.00 | 26.21 | 1,379,470 | +1.21(+4.84%) |
Apr 08, 2014 | 24.25 | 25.04 | 23.95 | 25.00 | 1,036,631 | +0.76(+3.14%) |
Apr 07, 2014 | 24.38 | 24.93 | 24.11 | 24.24 | 716,973 | -0.30(-1.22%) |
Apr 04, 2014 | 25.62 | 25.90 | 24.40 | 24.54 | 1,050,824 | -0.84(-3.31%) |
Apr 03, 2014 | 25.17 | 25.61 | 24.58 | 25.38 | 1,861,561 | +0.32(+1.28%) |
Apr 02, 2014 | 24.03 | 25.17 | 24.02 | 25.06 | 2,136,725 | +1.04(+4.33%) |
Apr 01, 2014 | 23.89 | 24.69 | 23.53 | 24.02 | 8,967,736 | -4.40(-15.48%) |
Mar 31, 2014 | 27.14 | 28.60 | 27.14 | 28.42 | 586,211 | +0.52(+1.86%) |
Mar 28, 2014 | 28.66 | 29.31 | 27.89 | 27.90 | 728,678 | -0.82(-2.86%) |
Mar 27, 2014 | 28.36 | 29.51 | 28.08 | 28.72 | 925,894 | +0.43(+1.52%) |
Mar 26, 2014 | 29.12 | 29.32 | 28.20 | 28.29 | 830,566 | -0.60(-2.08%) |
Mar 25, 2014 | 29.38 | 29.72 | 28.48 | 28.89 | 943,513 | -0.33(-1.13%) |
Mar 24, 2014 | 29.42 | 29.53 | 28.09 | 29.22 | 1,113,482 | -0.20(-0.68%) |
Mar 21, 2014 | 29.89 | 30.07 | 29.17 | 29.42 | 1,700,741 | -0.37(-1.24%) |
Mar 20, 2014 | 30.02 | 30.10 | 29.62 | 29.79 | 760,844 | -0.26(-0.87%) |
Mar 19, 2014 | 29.98 | 30.15 | 29.67 | 30.05 | 414,574 | +0.03(+0.10%) |
Mar 18, 2014 | 29.68 | 30.18 | 29.59 | 30.02 | 659,531 | +0.45(+1.52%) |
Mar 17, 2014 | 29.82 | 30.10 | 29.52 | 29.57 | 385,480 | +0.00(+0.00%) |
Mar 14, 2014 | 29.38 | 30.11 | 29.27 | 29.57 | 600,557 | -0.02(-0.07%) |
Mar 13, 2014 | 30.54 | 30.80 | 29.46 | 29.59 | 781,430 | -0.78(-2.57%) |
Mar 12, 2014 | 30.26 | 30.70 | 30.00 | 30.37 | 365,936 | -0.11(-0.36%) |
Mar 11, 2014 | 30.07 | 30.74 | 29.85 | 30.48 | 902,878 | +0.55(+1.84%) |
Mar 10, 2014 | 29.75 | 30.39 | 29.75 | 29.93 | 555,570 | +0.06(+0.20%) |
Mar 07, 2014 | 30.11 | 30.11 | 29.19 | 29.87 | 743,433 | +0.02(+0.07%) |
Mar 06, 2014 | 30.30 | 30.30 | 29.58 | 29.85 | 753,332 | -0.28(-0.93%) |
Mar 05, 2014 | 30.18 | 30.30 | 29.76 | 30.13 | 739,223 | -0.06(-0.20%) |
Mar 04, 2014 | 30.53 | 31.00 | 30.14 | 30.19 | 2,203,515 | +0.12(+0.40%) |