Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 28.51 | 28.66 | 28.50 | 28.57 | 402,930 | +0.01(+0.03%) |
May 29, 2014 | 28.58 | 28.59 | 28.40 | 28.56 | 321,613 | +0.07(+0.24%) |
May 28, 2014 | 28.52 | 28.78 | 28.44 | 28.49 | 402,268 | -0.04(-0.15%) |
May 27, 2014 | 28.63 | 28.67 | 28.50 | 28.54 | 386,059 | +0.05(+0.19%) |
May 23, 2014 | 28.42 | 28.48 | 28.48 | 28.48 | 324,261 | +0.07(+0.26%) |
May 22, 2014 | 28.36 | 28.44 | 28.22 | 28.41 | 160,263 | +0.09(+0.31%) |
May 21, 2014 | 28.24 | 28.44 | 28.22 | 28.32 | 326,253 | +0.17(+0.61%) |
May 20, 2014 | 28.23 | 28.34 | 28.04 | 28.15 | 383,454 | -0.17(-0.59%) |
May 19, 2014 | 28.11 | 28.42 | 28.11 | 28.32 | 439,919 | +0.10(+0.35%) |
May 16, 2014 | 28.30 | 28.32 | 28.04 | 28.22 | 465,232 | -0.05(-0.19%) |
May 15, 2014 | 28.45 | 28.45 | 28.05 | 28.27 | 435,333 | -0.31(-1.08%) |
May 14, 2014 | 28.83 | 28.83 | 28.47 | 28.58 | 322,118 | -0.26(-0.90%) |
May 13, 2014 | 28.91 | 28.95 | 28.81 | 28.84 | 375,577 | -0.07(-0.25%) |
May 12, 2014 | 28.78 | 29.02 | 28.72 | 28.91 | 395,764 | +0.21(+0.72%) |
May 09, 2014 | 28.71 | 28.76 | 28.49 | 28.71 | 570,044 | -0.07(-0.24%) |
May 08, 2014 | 28.77 | 29.05 | 28.75 | 28.78 | 506,381 | -0.02(-0.08%) |
May 07, 2014 | 28.51 | 28.99 | 28.33 | 28.80 | 558,475 | +0.32(+1.12%) |
May 06, 2014 | 28.56 | 28.64 | 28.35 | 28.48 | 508,338 | -0.17(-0.58%) |
May 05, 2014 | 28.58 | 28.72 | 28.16 | 28.65 | 492,902 | -0.09(-0.32%) |
May 02, 2014 | 28.80 | 29.08 | 28.70 | 28.74 | 600,229 | -0.08(-0.29%) |
May 01, 2014 | 28.61 | 28.92 | 28.43 | 28.83 | 615,392 | +0.23(+0.80%) |
Apr 30, 2014 | 28.22 | 28.62 | 28.09 | 28.60 | 1,290,418 | +0.40(+1.42%) |
Apr 29, 2014 | 28.09 | 28.27 | 28.08 | 28.20 | 375,980 | +0.20(+0.72%) |
Apr 28, 2014 | 28.12 | 28.24 | 27.84 | 27.99 | 602,031 | -0.04(-0.16%) |
Apr 25, 2014 | 28.15 | 28.17 | 27.98 | 28.04 | 355,218 | -0.22(-0.76%) |
Apr 24, 2014 | 28.28 | 28.33 | 28.13 | 28.25 | 694,348 | +0.06(+0.21%) |
Apr 23, 2014 | 28.09 | 28.23 | 28.00 | 28.20 | 580,238 | +0.09(+0.31%) |
Apr 22, 2014 | 28.04 | 28.16 | 27.95 | 28.11 | 475,373 | +0.09(+0.33%) |
Apr 21, 2014 | 28.03 | 28.03 | 27.86 | 28.01 | 354,213 | +0.03(+0.11%) |
Apr 17, 2014 | 27.91 | 27.98 | 27.98 | 27.98 | 820,359 | +0.09(+0.33%) |
Apr 16, 2014 | 27.72 | 27.90 | 27.64 | 27.89 | 490,051 | +0.35(+1.26%) |
Apr 15, 2014 | 27.42 | 27.63 | 27.25 | 27.54 | 622,758 | +0.13(+0.48%) |
Apr 14, 2014 | 27.46 | 27.56 | 27.25 | 27.41 | 1,018,105 | +0.17(+0.63%) |
Apr 11, 2014 | 27.27 | 27.48 | 27.23 | 27.24 | 851,851 | -0.04(-0.14%) |
Apr 10, 2014 | 27.77 | 27.83 | 27.28 | 27.28 | 856,020 | -0.40(-1.46%) |
Apr 09, 2014 | 27.36 | 27.68 | 27.34 | 27.68 | 655,125 | +0.31(+1.12%) |
Apr 08, 2014 | 27.44 | 27.51 | 27.31 | 27.38 | 656,599 | -0.06(-0.21%) |
Apr 07, 2014 | 27.79 | 27.85 | 27.40 | 27.44 | 848,532 | -0.38(-1.38%) |
Apr 04, 2014 | 28.12 | 28.27 | 27.81 | 27.82 | 732,563 | -0.25(-0.88%) |
Apr 03, 2014 | 28.04 | 28.12 | 27.95 | 28.07 | 649,188 | +0.09(+0.33%) |
Apr 02, 2014 | 27.95 | 28.03 | 27.86 | 27.97 | 833,678 | +0.03(+0.10%) |
Apr 01, 2014 | 28.07 | 28.07 | 27.81 | 27.95 | 839,799 | -0.08(-0.28%) |
Mar 31, 2014 | 27.80 | 28.08 | 27.76 | 28.02 | 636,681 | +0.34(+1.21%) |
Mar 28, 2014 | 27.73 | 27.82 | 27.56 | 27.69 | 538,330 | +0.09(+0.32%) |
Mar 27, 2014 | 27.56 | 27.66 | 27.45 | 27.60 | 1,087,221 | +0.02(+0.07%) |
Mar 26, 2014 | 27.92 | 27.96 | 27.58 | 27.58 | 971,503 | -0.15(-0.54%) |
Mar 25, 2014 | 27.80 | 27.85 | 27.58 | 27.73 | 688,971 | +0.11(+0.39%) |
Mar 24, 2014 | 27.79 | 27.81 | 27.51 | 27.62 | 849,508 | -0.01(-0.04%) |
Mar 21, 2014 | 27.64 | 27.97 | 27.60 | 27.63 | 1,279,776 | +0.06(+0.21%) |
Mar 20, 2014 | 27.36 | 27.66 | 27.36 | 27.58 | 929,801 | +0.16(+0.58%) |
Mar 19, 2014 | 27.68 | 27.75 | 27.40 | 27.42 | 938,123 | -0.26(-0.93%) |
Mar 18, 2014 | 27.68 | 27.85 | 27.66 | 27.67 | 587,182 | +0.05(+0.18%) |
Mar 17, 2014 | 27.48 | 27.84 | 27.48 | 27.62 | 618,687 | +0.25(+0.90%) |
Mar 14, 2014 | 27.56 | 27.80 | 27.29 | 27.38 | 1,152,215 | -0.21(-0.76%) |
Mar 13, 2014 | 27.90 | 27.92 | 27.57 | 27.59 | 511,645 | -0.21(-0.75%) |
Mar 12, 2014 | 27.68 | 27.90 | 27.60 | 27.80 | 628,619 | -0.04(-0.14%) |
Mar 11, 2014 | 28.14 | 28.14 | 27.77 | 27.83 | 771,539 | -0.23(-0.83%) |
Mar 10, 2014 | 28.11 | 28.18 | 27.99 | 28.07 | 498,265 | -0.06(-0.21%) |
Mar 07, 2014 | 28.24 | 28.29 | 28.06 | 28.13 | 487,431 | +0.02(+0.07%) |
Mar 06, 2014 | 28.12 | 28.20 | 28.00 | 28.11 | 887,658 | +0.08(+0.29%) |
Mar 05, 2014 | 27.97 | 28.07 | 27.93 | 28.02 | 391,582 | -0.01(-0.03%) |
Mar 04, 2014 | 27.92 | 28.06 | 27.84 | 28.03 | 544,207 | +0.49(+1.78%) |