Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 27.50 | 27.53 | 26.96 | 27.21 | 154,971 | -0.24(-0.87%) |
May 29, 2014 | 27.45 | 27.50 | 27.17 | 27.45 | 224,978 | +0.03(+0.11%) |
May 28, 2014 | 27.43 | 27.53 | 27.21 | 27.42 | 318,286 | -0.01(-0.04%) |
May 27, 2014 | 27.03 | 27.91 | 27.03 | 27.43 | 256,729 | +0.56(+2.08%) |
May 23, 2014 | 26.24 | 26.87 | 26.87 | 26.87 | 192,700 | +0.53(+2.01%) |
May 22, 2014 | 26.09 | 26.57 | 25.90 | 26.34 | 146,897 | +0.25(+0.96%) |
May 21, 2014 | 25.86 | 26.31 | 25.76 | 26.09 | 196,965 | +0.30(+1.16%) |
May 20, 2014 | 25.93 | 25.95 | 25.50 | 25.79 | 275,396 | -0.20(-0.77%) |
May 19, 2014 | 25.73 | 26.19 | 25.68 | 25.99 | 317,698 | +0.23(+0.89%) |
May 16, 2014 | 25.53 | 25.77 | 25.41 | 25.76 | 200,719 | +0.21(+0.82%) |
May 15, 2014 | 26.05 | 26.05 | 25.38 | 25.55 | 227,773 | -0.71(-2.70%) |
May 14, 2014 | 26.81 | 26.81 | 26.12 | 26.26 | 186,228 | -0.61(-2.27%) |
May 13, 2014 | 27.40 | 27.54 | 26.85 | 26.87 | 138,563 | -0.53(-1.93%) |
May 12, 2014 | 26.35 | 27.54 | 26.27 | 27.40 | 233,664 | +1.10(+4.18%) |
May 09, 2014 | 26.30 | 26.43 | 25.89 | 26.30 | 169,529 | -0.15(-0.57%) |
May 08, 2014 | 26.51 | 27.62 | 26.37 | 26.45 | 314,948 | -0.02(-0.08%) |
May 07, 2014 | 26.54 | 26.54 | 25.81 | 26.47 | 158,543 | -0.02(-0.08%) |
May 06, 2014 | 27.29 | 27.45 | 26.39 | 26.49 | 167,683 | -0.96(-3.50%) |
May 05, 2014 | 27.29 | 27.54 | 26.89 | 27.45 | 228,021 | +0.03(+0.11%) |
May 02, 2014 | 26.77 | 27.72 | 26.77 | 27.42 | 300,718 | +0.75(+2.81%) |
May 01, 2014 | 26.74 | 27.09 | 26.10 | 26.67 | 260,991 | -0.08(-0.30%) |
Apr 30, 2014 | 26.34 | 26.87 | 26.03 | 26.75 | 240,968 | +0.20(+0.75%) |
Apr 29, 2014 | 26.85 | 26.85 | 26.44 | 26.55 | 194,814 | -0.17(-0.64%) |
Apr 28, 2014 | 26.85 | 26.92 | 26.12 | 26.72 | 232,810 | +0.10(+0.38%) |
Apr 25, 2014 | 26.96 | 26.96 | 26.40 | 26.62 | 190,204 | -0.52(-1.92%) |
Apr 24, 2014 | 27.38 | 27.38 | 26.59 | 27.14 | 621,895 | +0.05(+0.18%) |
Apr 23, 2014 | 27.93 | 28.00 | 27.00 | 27.09 | 484,727 | -0.80(-2.87%) |
Apr 22, 2014 | 30.20 | 30.20 | 27.61 | 27.89 | 432,275 | +0.38(+1.38%) |
Apr 21, 2014 | 27.93 | 27.93 | 27.30 | 27.51 | 168,792 | -0.28(-1.01%) |
Apr 17, 2014 | 27.41 | 27.79 | 27.79 | 27.79 | 110,200 | +0.31(+1.13%) |
Apr 16, 2014 | 27.07 | 27.48 | 26.85 | 27.48 | 96,784 | +0.68(+2.54%) |
Apr 15, 2014 | 27.09 | 27.24 | 26.19 | 26.80 | 260,001 | -0.13(-0.48%) |
Apr 14, 2014 | 27.68 | 27.68 | 26.80 | 26.93 | 438,842 | -0.35(-1.28%) |
Apr 11, 2014 | 27.34 | 27.72 | 27.20 | 27.28 | 175,013 | -0.38(-1.37%) |
Apr 10, 2014 | 28.51 | 28.71 | 27.41 | 27.66 | 196,942 | -0.93(-3.25%) |
Apr 09, 2014 | 28.46 | 28.76 | 28.04 | 28.59 | 173,454 | +0.31(+1.10%) |
Apr 08, 2014 | 28.14 | 28.53 | 27.69 | 28.28 | 486,465 | +0.31(+1.11%) |
Apr 07, 2014 | 28.04 | 28.31 | 27.19 | 27.97 | 224,600 | -0.17(-0.60%) |
Apr 04, 2014 | 29.33 | 29.38 | 28.01 | 28.14 | 175,313 | -0.84(-2.90%) |
Apr 03, 2014 | 29.69 | 29.77 | 28.83 | 28.98 | 255,802 | -0.76(-2.56%) |
Apr 02, 2014 | 30.64 | 30.64 | 29.53 | 29.74 | 413,434 | -0.79(-2.59%) |
Apr 01, 2014 | 29.33 | 30.64 | 29.06 | 30.53 | 197,242 | +1.27(+4.34%) |
Mar 31, 2014 | 29.00 | 29.40 | 28.75 | 29.26 | 183,299 | +0.47(+1.63%) |
Mar 28, 2014 | 28.77 | 29.15 | 28.58 | 28.79 | 294,878 | -0.01(-0.03%) |
Mar 27, 2014 | 28.92 | 28.99 | 28.43 | 28.80 | 280,445 | -0.17(-0.59%) |
Mar 26, 2014 | 29.07 | 29.16 | 28.83 | 28.97 | 405,021 | +0.05(+0.17%) |
Mar 25, 2014 | 28.82 | 29.10 | 28.70 | 28.92 | 297,117 | +0.37(+1.30%) |
Mar 24, 2014 | 28.65 | 28.72 | 28.29 | 28.55 | 275,438 | -0.04(-0.14%) |
Mar 21, 2014 | 28.47 | 28.87 | 28.28 | 28.59 | 261,498 | +0.31(+1.10%) |
Mar 20, 2014 | 28.17 | 28.47 | 27.97 | 28.28 | 92,104 | +0.12(+0.43%) |
Mar 19, 2014 | 27.95 | 28.25 | 27.68 | 28.16 | 187,834 | +0.18(+0.64%) |
Mar 18, 2014 | 27.36 | 28.00 | 27.36 | 27.98 | 148,015 | +0.56(+2.04%) |
Mar 17, 2014 | 27.39 | 27.98 | 27.19 | 27.42 | 245,774 | +0.16(+0.59%) |
Mar 14, 2014 | 27.03 | 27.46 | 26.81 | 27.26 | 162,222 | +0.13(+0.48%) |
Mar 13, 2014 | 28.13 | 28.13 | 26.90 | 27.13 | 155,448 | -0.80(-2.86%) |
Mar 12, 2014 | 27.65 | 27.97 | 27.40 | 27.93 | 131,824 | +0.05(+0.18%) |
Mar 11, 2014 | 29.17 | 29.25 | 27.70 | 27.88 | 206,060 | -1.21(-4.16%) |
Mar 10, 2014 | 28.96 | 29.12 | 28.57 | 29.09 | 137,962 | +0.00(+0.00%) |
Mar 07, 2014 | 29.40 | 29.41 | 28.76 | 29.09 | 153,371 | -0.03(-0.10%) |
Mar 06, 2014 | 29.09 | 29.25 | 28.88 | 29.12 | 141,481 | +0.28(+0.97%) |
Mar 05, 2014 | 29.05 | 29.05 | 28.67 | 28.84 | 152,018 | -0.31(-1.06%) |
Mar 04, 2014 | 28.85 | 29.53 | 28.75 | 29.15 | 412,496 | +0.83(+2.93%) |