Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 27.69 | 27.84 | 27.67 | 27.80 | 665,870 | +0.24(+0.89%) |
May 29, 2014 | 27.57 | 27.59 | 27.43 | 27.55 | 1,515,993 | +0.21(+0.78%) |
May 28, 2014 | 27.37 | 27.40 | 27.22 | 27.34 | 565,299 | -0.22(-0.80%) |
May 27, 2014 | 27.43 | 27.64 | 27.39 | 27.56 | 981,117 | +0.13(+0.49%) |
May 23, 2014 | 27.21 | 27.43 | 27.43 | 27.43 | 1,385,822 | +0.32(+1.17%) |
May 22, 2014 | 26.92 | 27.12 | 26.92 | 27.11 | 807,564 | +0.29(+1.09%) |
May 21, 2014 | 26.69 | 26.85 | 26.68 | 26.82 | 1,825,484 | +0.26(+0.98%) |
May 20, 2014 | 26.57 | 26.65 | 26.49 | 26.56 | 2,189,528 | -0.02(-0.06%) |
May 19, 2014 | 26.31 | 26.61 | 26.31 | 26.57 | 2,695,006 | +0.22(+0.84%) |
May 16, 2014 | 26.24 | 26.37 | 26.16 | 26.35 | 575,686 | +0.23(+0.88%) |
May 15, 2014 | 26.27 | 26.30 | 26.01 | 26.12 | 637,290 | -0.33(-1.25%) |
May 14, 2014 | 26.64 | 26.67 | 26.46 | 26.46 | 599,527 | -0.23(-0.86%) |
May 13, 2014 | 26.35 | 26.74 | 26.35 | 26.69 | 1,430,075 | +0.70(+2.71%) |
May 12, 2014 | 25.83 | 26.01 | 25.82 | 25.98 | 990,120 | -0.04(-0.15%) |
May 09, 2014 | 26.04 | 26.08 | 25.92 | 26.02 | 1,376,549 | -0.09(-0.36%) |
May 08, 2014 | 26.12 | 26.27 | 26.09 | 26.12 | 865,537 | -0.40(-1.49%) |
May 07, 2014 | 26.34 | 26.54 | 26.21 | 26.51 | 1,362,166 | -0.09(-0.33%) |
May 06, 2014 | 26.66 | 26.72 | 26.56 | 26.60 | 499,820 | -0.11(-0.41%) |
May 05, 2014 | 26.69 | 26.74 | 26.54 | 26.71 | 975,533 | +0.06(+0.24%) |
May 02, 2014 | 26.83 | 26.91 | 26.62 | 26.65 | 978,773 | +0.04(+0.15%) |
May 01, 2014 | 26.52 | 26.63 | 26.45 | 26.61 | 1,022,991 | +0.29(+1.11%) |
Apr 30, 2014 | 26.06 | 26.35 | 26.01 | 26.31 | 1,075,607 | +0.40(+1.56%) |
Apr 29, 2014 | 25.97 | 26.02 | 25.88 | 25.91 | 1,089,307 | +0.09(+0.34%) |
Apr 28, 2014 | 25.77 | 25.86 | 25.62 | 25.82 | 1,484,974 | -0.28(-1.06%) |
Apr 25, 2014 | 26.42 | 26.56 | 25.96 | 26.10 | 2,083,210 | -0.51(-1.93%) |
Apr 24, 2014 | 26.60 | 26.68 | 26.47 | 26.61 | 1,095,175 | -0.13(-0.50%) |
Apr 23, 2014 | 26.79 | 26.85 | 26.73 | 26.75 | 641,341 | +0.16(+0.59%) |
Apr 22, 2014 | 26.56 | 26.66 | 26.54 | 26.59 | 1,171,868 | -0.13(-0.47%) |
Apr 21, 2014 | 26.71 | 26.80 | 26.63 | 26.72 | 1,483,089 | -0.28(-1.05%) |
Apr 17, 2014 | 26.87 | 27.00 | 27.00 | 27.00 | 825,469 | -0.31(-1.13%) |
Apr 16, 2014 | 27.21 | 27.36 | 27.13 | 27.31 | 850,519 | +0.38(+1.41%) |
Apr 15, 2014 | 26.99 | 27.03 | 26.66 | 26.93 | 926,219 | -0.09(-0.35%) |
Apr 14, 2014 | 26.99 | 27.13 | 26.87 | 27.03 | 881,945 | +0.36(+1.36%) |
Apr 11, 2014 | 26.73 | 26.88 | 26.61 | 26.66 | 1,395,216 | +0.33(+1.26%) |
Apr 10, 2014 | 26.73 | 26.74 | 26.33 | 26.33 | 2,067,142 | -0.69(-2.54%) |
Apr 09, 2014 | 26.82 | 27.03 | 26.75 | 27.02 | 2,910,748 | +0.34(+1.27%) |
Apr 08, 2014 | 26.50 | 26.80 | 26.43 | 26.68 | 4,024,951 | -0.54(-1.97%) |
Apr 07, 2014 | 27.54 | 27.55 | 27.21 | 27.22 | 2,248,524 | -0.63(-2.27%) |
Apr 04, 2014 | 28.12 | 28.21 | 27.80 | 27.85 | 3,613,825 | -0.28(-0.98%) |
Apr 03, 2014 | 28.13 | 28.17 | 28.04 | 28.12 | 511,821 | +0.06(+0.23%) |
Apr 02, 2014 | 28.02 | 28.12 | 27.94 | 28.06 | 652,884 | +0.25(+0.88%) |
Apr 01, 2014 | 27.87 | 27.92 | 27.70 | 27.82 | 566,353 | -0.11(-0.40%) |
Mar 31, 2014 | 27.89 | 27.95 | 27.81 | 27.93 | 819,742 | +0.40(+1.44%) |
Mar 28, 2014 | 27.55 | 27.70 | 27.48 | 27.53 | 793,002 | +0.23(+0.84%) |
Mar 27, 2014 | 27.25 | 27.44 | 27.18 | 27.30 | 2,025,819 | +0.08(+0.29%) |
Mar 26, 2014 | 27.45 | 27.52 | 27.22 | 27.22 | 1,340,645 | -0.16(-0.58%) |
Mar 25, 2014 | 27.31 | 27.41 | 27.26 | 27.38 | 845,421 | +0.20(+0.73%) |
Mar 24, 2014 | 27.33 | 27.38 | 27.06 | 27.18 | 1,132,068 | -0.48(-1.74%) |
Mar 21, 2014 | 27.84 | 27.91 | 27.65 | 27.67 | 483,686 | +0.01(+0.03%) |
Mar 20, 2014 | 27.58 | 27.69 | 27.44 | 27.66 | 509,024 | -0.16(-0.57%) |
Mar 19, 2014 | 27.89 | 28.01 | 27.68 | 27.82 | 678,547 | -0.13(-0.45%) |
Mar 18, 2014 | 27.79 | 28.00 | 27.74 | 27.94 | 898,220 | -0.43(-1.50%) |
Mar 17, 2014 | 28.22 | 28.39 | 28.21 | 28.37 | 333,486 | +0.34(+1.21%) |
Mar 14, 2014 | 28.03 | 28.16 | 27.95 | 28.03 | 524,643 | -0.29(-1.03%) |
Mar 13, 2014 | 28.78 | 28.81 | 28.25 | 28.32 | 789,798 | -0.57(-1.97%) |
Mar 12, 2014 | 28.87 | 28.92 | 28.72 | 28.89 | 441,092 | -0.26(-0.89%) |
Mar 11, 2014 | 29.36 | 29.42 | 29.12 | 29.15 | 787,319 | +0.25(+0.88%) |
Mar 10, 2014 | 28.70 | 28.98 | 28.65 | 28.90 | 1,556,389 | -0.43(-1.48%) |
Mar 07, 2014 | 29.44 | 29.44 | 29.24 | 29.33 | 763,800 | -0.14(-0.48%) |
Mar 06, 2014 | 29.40 | 29.55 | 29.32 | 29.48 | 979,490 | +0.30(+1.03%) |
Mar 05, 2014 | 28.95 | 29.26 | 28.87 | 29.17 | 1,892,281 | -0.01(-0.03%) |
Mar 04, 2014 | 29.01 | 29.20 | 28.85 | 29.18 | 1,234,819 | +0.42(+1.46%) |