Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 27.68 | 27.68 | 27.21 | 27.21 | 113,096 | -0.47(-1.68%) |
May 29, 2014 | 27.96 | 27.99 | 27.44 | 27.68 | 75,337 | -0.33(-1.19%) |
May 28, 2014 | 28.38 | 28.38 | 27.89 | 28.01 | 198,555 | -0.39(-1.37%) |
May 27, 2014 | 28.58 | 28.92 | 28.34 | 28.40 | 107,627 | -0.19(-0.67%) |
May 23, 2014 | 28.03 | 28.59 | 28.59 | 28.59 | 160,921 | +0.56(+2.00%) |
May 22, 2014 | 27.60 | 28.06 | 27.56 | 28.03 | 29,719 | +0.41(+1.48%) |
May 21, 2014 | 27.50 | 27.73 | 27.02 | 27.62 | 181,231 | +0.16(+0.59%) |
May 20, 2014 | 27.74 | 27.74 | 27.06 | 27.46 | 178,642 | -0.45(-1.60%) |
May 19, 2014 | 27.72 | 28.26 | 27.50 | 27.90 | 61,215 | +0.20(+0.72%) |
May 16, 2014 | 27.70 | 27.72 | 27.35 | 27.70 | 209,713 | -0.08(-0.27%) |
May 15, 2014 | 27.75 | 28.27 | 27.42 | 27.78 | 223,274 | -0.20(-0.71%) |
May 14, 2014 | 28.33 | 28.36 | 27.83 | 27.98 | 124,634 | -0.47(-1.67%) |
May 13, 2014 | 28.10 | 28.66 | 27.97 | 28.45 | 135,373 | +0.27(+0.98%) |
May 12, 2014 | 27.41 | 28.25 | 27.41 | 28.18 | 113,886 | +0.98(+3.59%) |
May 09, 2014 | 26.86 | 27.26 | 26.77 | 27.20 | 85,400 | +0.18(+0.67%) |
May 08, 2014 | 27.44 | 27.77 | 26.97 | 27.02 | 116,603 | -0.37(-1.35%) |
May 07, 2014 | 27.36 | 27.48 | 27.03 | 27.39 | 102,400 | +0.05(+0.17%) |
May 06, 2014 | 26.88 | 27.67 | 26.58 | 27.34 | 277,955 | +0.53(+1.98%) |
May 05, 2014 | 26.90 | 27.18 | 26.64 | 26.81 | 102,019 | -0.36(-1.33%) |
May 02, 2014 | 27.23 | 27.55 | 27.09 | 27.17 | 72,224 | +0.00(+0.00%) |
May 01, 2014 | 27.37 | 27.49 | 26.89 | 27.17 | 172,268 | -0.32(-1.17%) |
Apr 30, 2014 | 27.39 | 27.60 | 27.02 | 27.50 | 187,910 | -0.04(-0.14%) |
Apr 29, 2014 | 27.79 | 28.09 | 27.47 | 27.53 | 110,866 | -0.22(-0.79%) |
Apr 28, 2014 | 28.14 | 28.14 | 27.52 | 27.75 | 184,026 | -0.22(-0.78%) |
Apr 25, 2014 | 28.40 | 28.43 | 27.68 | 27.97 | 172,572 | -0.64(-2.22%) |
Apr 24, 2014 | 29.17 | 29.17 | 28.55 | 28.61 | 82,555 | -0.43(-1.47%) |
Apr 23, 2014 | 29.04 | 29.26 | 28.80 | 29.03 | 111,085 | -0.12(-0.42%) |
Apr 22, 2014 | 29.03 | 29.39 | 28.68 | 29.16 | 88,547 | +0.26(+0.89%) |
Apr 21, 2014 | 28.88 | 28.98 | 28.49 | 28.90 | 66,091 | +0.16(+0.56%) |
Apr 17, 2014 | 28.45 | 28.74 | 28.74 | 28.74 | 54,932 | +0.28(+1.00%) |
Apr 16, 2014 | 28.25 | 28.53 | 28.21 | 28.45 | 58,090 | +0.46(+1.66%) |
Apr 15, 2014 | 28.08 | 28.12 | 27.43 | 27.99 | 124,868 | +0.09(+0.31%) |
Apr 14, 2014 | 28.39 | 28.42 | 27.73 | 27.90 | 83,512 | -0.09(-0.34%) |
Apr 11, 2014 | 28.17 | 28.64 | 27.87 | 28.00 | 168,835 | -0.50(-1.76%) |
Apr 10, 2014 | 29.10 | 29.18 | 28.45 | 28.50 | 93,703 | -0.69(-2.37%) |
Apr 09, 2014 | 28.95 | 29.24 | 28.70 | 29.19 | 66,809 | +0.43(+1.48%) |
Apr 08, 2014 | 28.52 | 29.05 | 28.45 | 28.77 | 122,884 | +0.30(+1.07%) |
Apr 07, 2014 | 28.81 | 28.82 | 28.42 | 28.46 | 97,361 | -0.55(-1.90%) |
Apr 04, 2014 | 29.91 | 29.91 | 28.67 | 29.01 | 131,063 | -0.64(-2.14%) |
Apr 03, 2014 | 30.06 | 30.10 | 29.42 | 29.65 | 62,391 | -0.34(-1.14%) |
Apr 02, 2014 | 29.69 | 30.01 | 29.61 | 29.99 | 50,243 | +0.30(+1.02%) |
Apr 01, 2014 | 29.51 | 29.87 | 29.34 | 29.69 | 130,601 | +0.38(+1.29%) |
Mar 31, 2014 | 28.64 | 29.46 | 28.39 | 29.31 | 161,119 | +0.79(+2.76%) |
Mar 28, 2014 | 28.58 | 29.04 | 28.30 | 28.52 | 59,072 | -0.08(-0.27%) |
Mar 27, 2014 | 28.61 | 28.76 | 28.34 | 28.60 | 98,226 | +0.00(+0.00%) |
Mar 26, 2014 | 29.48 | 29.49 | 28.53 | 28.60 | 202,574 | -0.64(-2.21%) |
Mar 25, 2014 | 29.58 | 29.67 | 29.18 | 29.24 | 190,638 | -0.16(-0.55%) |
Mar 24, 2014 | 29.44 | 29.62 | 29.16 | 29.40 | 137,842 | -0.03(-0.10%) |
Mar 21, 2014 | 29.72 | 30.10 | 29.21 | 29.43 | 151,497 | -0.11(-0.39%) |
Mar 20, 2014 | 29.66 | 29.93 | 29.46 | 29.54 | 39,246 | -0.17(-0.57%) |
Mar 19, 2014 | 29.72 | 29.91 | 29.40 | 29.71 | 99,512 | -0.07(-0.22%) |
Mar 18, 2014 | 29.58 | 29.79 | 29.34 | 29.78 | 81,767 | +0.30(+1.03%) |
Mar 17, 2014 | 29.33 | 30.08 | 29.33 | 29.48 | 120,194 | +0.50(+1.73%) |
Mar 14, 2014 | 28.43 | 29.06 | 28.43 | 28.97 | 122,650 | +0.37(+1.29%) |
Mar 13, 2014 | 29.34 | 29.34 | 28.36 | 28.61 | 173,171 | -0.71(-2.43%) |
Mar 12, 2014 | 29.28 | 29.43 | 28.91 | 29.32 | 92,767 | +0.01(+0.03%) |
Mar 11, 2014 | 29.82 | 29.82 | 29.25 | 29.31 | 130,523 | -0.43(-1.44%) |
Mar 10, 2014 | 29.56 | 29.78 | 29.35 | 29.73 | 121,725 | +0.20(+0.67%) |
Mar 07, 2014 | 29.30 | 29.56 | 28.95 | 29.53 | 152,222 | +0.54(+1.86%) |
Mar 06, 2014 | 28.53 | 29.16 | 28.44 | 28.99 | 120,658 | +0.63(+2.21%) |
Mar 05, 2014 | 29.22 | 29.29 | 27.96 | 28.37 | 371,926 | -1.02(-3.47%) |
Mar 04, 2014 | 28.93 | 29.54 | 28.93 | 29.39 | 254,503 | +0.86(+3.02%) |