Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 27.55 | 27.78 | 27.34 | 27.47 | 783,470 | -0.01(-0.02%) |
May 29, 2014 | 27.77 | 27.80 | 27.36 | 27.48 | 870,239 | -0.20(-0.71%) |
May 28, 2014 | 27.57 | 27.80 | 27.38 | 27.68 | 764,888 | +0.00(+0.00%) |
May 27, 2014 | 27.53 | 27.85 | 27.35 | 27.68 | 908,370 | +0.24(+0.87%) |
May 23, 2014 | 27.15 | 27.44 | 27.44 | 27.44 | 781,437 | +0.41(+1.52%) |
May 22, 2014 | 26.74 | 27.25 | 26.69 | 27.03 | 592,691 | +0.37(+1.39%) |
May 21, 2014 | 26.55 | 26.97 | 26.43 | 26.66 | 803,582 | +0.12(+0.46%) |
May 20, 2014 | 26.72 | 26.85 | 26.16 | 26.53 | 1,132,569 | -0.32(-1.18%) |
May 19, 2014 | 26.57 | 26.96 | 26.39 | 26.85 | 866,858 | +0.28(+1.07%) |
May 16, 2014 | 26.72 | 26.72 | 26.27 | 26.57 | 1,079,816 | -0.25(-0.93%) |
May 15, 2014 | 26.95 | 27.00 | 26.20 | 26.82 | 1,904,025 | -0.34(-1.24%) |
May 14, 2014 | 27.26 | 27.41 | 26.93 | 27.16 | 2,863,070 | -0.26(-0.96%) |
May 13, 2014 | 27.45 | 27.73 | 27.32 | 27.42 | 1,665,766 | -0.02(-0.07%) |
May 12, 2014 | 27.01 | 27.70 | 26.78 | 27.44 | 1,803,965 | +0.82(+3.10%) |
May 09, 2014 | 26.12 | 26.63 | 25.93 | 26.62 | 924,320 | +0.34(+1.31%) |
May 08, 2014 | 26.46 | 26.90 | 26.17 | 26.27 | 903,933 | -0.22(-0.84%) |
May 07, 2014 | 26.21 | 26.53 | 25.69 | 26.49 | 1,341,924 | +0.45(+1.71%) |
May 06, 2014 | 26.41 | 26.51 | 25.97 | 26.05 | 1,304,352 | -0.54(-2.03%) |
May 05, 2014 | 26.43 | 26.70 | 26.06 | 26.59 | 991,733 | -0.16(-0.58%) |
May 02, 2014 | 26.54 | 27.20 | 26.33 | 26.74 | 1,125,147 | +0.26(+0.97%) |
May 01, 2014 | 26.68 | 26.93 | 26.14 | 26.49 | 1,126,178 | -0.10(-0.38%) |
Apr 30, 2014 | 26.31 | 26.72 | 26.14 | 26.59 | 1,148,133 | +0.23(+0.87%) |
Apr 29, 2014 | 26.26 | 26.66 | 26.20 | 26.36 | 1,350,197 | +0.16(+0.62%) |
Apr 28, 2014 | 26.45 | 26.76 | 25.98 | 26.20 | 1,439,637 | -0.28(-1.07%) |
Apr 25, 2014 | 27.16 | 27.30 | 26.42 | 26.48 | 1,405,535 | -0.87(-3.19%) |
Apr 24, 2014 | 27.59 | 27.69 | 27.19 | 27.35 | 1,461,884 | -0.20(-0.71%) |
Apr 23, 2014 | 27.51 | 28.06 | 27.25 | 27.55 | 1,899,353 | +0.02(+0.07%) |
Apr 22, 2014 | 27.34 | 27.86 | 27.17 | 27.53 | 967,573 | +0.09(+0.32%) |
Apr 21, 2014 | 27.76 | 27.93 | 27.26 | 27.44 | 1,204,081 | -0.39(-1.41%) |
Apr 17, 2014 | 27.85 | 27.83 | 27.83 | 27.83 | 1,399,441 | -0.08(-0.29%) |
Apr 16, 2014 | 27.84 | 27.93 | 27.29 | 27.91 | 1,748,832 | +0.34(+1.25%) |
Apr 15, 2014 | 27.49 | 27.86 | 26.97 | 27.57 | 1,858,738 | +0.03(+0.12%) |
Apr 14, 2014 | 27.69 | 27.87 | 27.18 | 27.53 | 1,793,288 | +0.03(+0.10%) |
Apr 11, 2014 | 27.82 | 28.22 | 27.44 | 27.51 | 1,842,548 | -0.66(-2.33%) |
Apr 10, 2014 | 28.79 | 29.17 | 27.91 | 28.16 | 2,563,242 | -0.85(-2.93%) |
Apr 09, 2014 | 30.05 | 30.13 | 28.60 | 29.01 | 4,363,686 | -1.02(-3.40%) |
Apr 08, 2014 | 30.89 | 30.94 | 29.95 | 30.03 | 2,984,635 | -0.92(-2.97%) |
Apr 07, 2014 | 31.22 | 31.57 | 30.69 | 30.95 | 29,454,252 | -0.24(-0.76%) |
Apr 04, 2014 | 31.86 | 31.99 | 30.86 | 31.19 | 1,974,119 | -0.61(-1.93%) |
Apr 03, 2014 | 31.09 | 31.89 | 31.07 | 31.80 | 3,135,559 | +0.96(+3.11%) |
Apr 02, 2014 | 30.17 | 30.88 | 30.17 | 30.84 | 2,055,498 | +0.65(+2.15%) |
Apr 01, 2014 | 29.13 | 30.30 | 28.99 | 30.19 | 1,598,921 | +1.15(+3.95%) |
Mar 31, 2014 | 28.51 | 29.10 | 28.46 | 29.05 | 965,543 | +0.76(+2.67%) |
Mar 28, 2014 | 28.32 | 28.76 | 28.04 | 28.29 | 922,928 | +0.12(+0.43%) |
Mar 27, 2014 | 29.08 | 29.26 | 28.12 | 28.17 | 2,712,182 | -0.97(-3.34%) |
Mar 26, 2014 | 29.59 | 29.59 | 28.92 | 29.14 | 2,887,104 | -0.26(-0.87%) |
Mar 25, 2014 | 29.52 | 29.73 | 29.21 | 29.40 | 844,991 | -0.03(-0.11%) |
Mar 24, 2014 | 29.88 | 30.07 | 29.30 | 29.43 | 1,118,179 | -0.32(-1.07%) |
Mar 21, 2014 | 30.33 | 30.60 | 29.74 | 29.75 | 1,658,380 | -0.48(-1.59%) |
Mar 20, 2014 | 29.88 | 30.56 | 29.86 | 30.23 | 1,575,776 | +0.33(+1.11%) |
Mar 19, 2014 | 29.55 | 30.32 | 29.30 | 29.90 | 1,595,790 | +0.36(+1.23%) |
Mar 18, 2014 | 29.49 | 29.73 | 29.32 | 29.53 | 782,938 | +0.13(+0.44%) |
Mar 17, 2014 | 29.52 | 29.81 | 29.29 | 29.40 | 701,410 | +0.01(+0.02%) |
Mar 14, 2014 | 29.47 | 29.82 | 29.30 | 29.40 | 1,427,002 | -0.22(-0.75%) |
Mar 13, 2014 | 30.06 | 30.15 | 29.45 | 29.62 | 889,848 | -0.36(-1.22%) |
Mar 12, 2014 | 29.90 | 30.09 | 29.64 | 29.99 | 652,876 | -0.01(-0.05%) |
Mar 11, 2014 | 30.23 | 30.32 | 29.91 | 30.00 | 1,000,683 | -0.24(-0.78%) |
Mar 10, 2014 | 30.26 | 30.44 | 29.92 | 30.23 | 1,042,496 | -0.10(-0.33%) |
Mar 07, 2014 | 30.37 | 31.12 | 30.21 | 30.34 | 979,935 | -0.12(-0.40%) |
Mar 06, 2014 | 30.21 | 30.59 | 30.18 | 30.46 | 844,598 | +0.17(+0.56%) |
Mar 05, 2014 | 30.33 | 30.52 | 30.05 | 30.29 | 772,638 | -0.08(-0.27%) |
Mar 04, 2014 | 29.69 | 30.50 | 29.61 | 30.37 | 1,423,032 | +0.98(+3.33%) |