Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 29.34 | 29.75 | 29.24 | 29.39 | 139,399 | +0.12(+0.41%) |
May 29, 2014 | 29.11 | 29.28 | 29.11 | 29.27 | 160,498 | +0.16(+0.55%) |
May 28, 2014 | 29.13 | 29.13 | 29.02 | 29.11 | 99,445 | +0.00(+0.00%) |
May 27, 2014 | 29.23 | 29.49 | 28.91 | 29.11 | 252,960 | +0.17(+0.59%) |
May 23, 2014 | 28.90 | 28.94 | 28.94 | 28.94 | 82,500 | +0.06(+0.21%) |
May 22, 2014 | 28.76 | 28.94 | 28.76 | 28.88 | 73,207 | +0.20(+0.70%) |
May 21, 2014 | 28.76 | 28.76 | 28.65 | 28.68 | 94,508 | +0.06(+0.21%) |
May 20, 2014 | 28.78 | 28.78 | 28.52 | 28.62 | 97,463 | -0.11(-0.38%) |
May 19, 2014 | 28.54 | 28.75 | 28.50 | 28.73 | 107,689 | +0.21(+0.74%) |
May 16, 2014 | 28.27 | 28.55 | 28.27 | 28.52 | 50,243 | +0.17(+0.60%) |
May 15, 2014 | 28.63 | 28.65 | 28.28 | 28.35 | 166,873 | -0.32(-1.12%) |
May 14, 2014 | 28.58 | 28.71 | 28.47 | 28.67 | 278,078 | +0.09(+0.31%) |
May 13, 2014 | 28.49 | 28.58 | 28.41 | 28.58 | 87,709 | +0.18(+0.63%) |
May 12, 2014 | 28.43 | 28.43 | 28.27 | 28.40 | 239,971 | +0.16(+0.57%) |
May 09, 2014 | 28.29 | 28.29 | 28.06 | 28.24 | 214,256 | -0.14(-0.49%) |
May 08, 2014 | 28.49 | 28.70 | 28.33 | 28.38 | 188,401 | -0.08(-0.28%) |
May 07, 2014 | 28.30 | 28.46 | 28.19 | 28.46 | 279,495 | +0.21(+0.74%) |
May 06, 2014 | 28.33 | 28.33 | 28.19 | 28.25 | 227,302 | -0.04(-0.14%) |
May 05, 2014 | 28.29 | 28.94 | 28.10 | 28.29 | 179,173 | +0.02(+0.07%) |
May 02, 2014 | 28.20 | 28.36 | 28.01 | 28.27 | 158,013 | +0.09(+0.32%) |
May 01, 2014 | 28.03 | 28.40 | 28.03 | 28.18 | 112,602 | +0.15(+0.54%) |
Apr 30, 2014 | 27.97 | 28.08 | 27.83 | 28.03 | 102,944 | +0.13(+0.47%) |
Apr 29, 2014 | 27.85 | 27.95 | 27.81 | 27.90 | 140,081 | +0.13(+0.47%) |
Apr 28, 2014 | 27.80 | 27.93 | 27.63 | 27.77 | 177,197 | +0.12(+0.43%) |
Apr 25, 2014 | 27.70 | 27.75 | 27.62 | 27.65 | 94,497 | -0.07(-0.25%) |
Apr 24, 2014 | 27.83 | 27.86 | 27.56 | 27.72 | 135,772 | -0.06(-0.22%) |
Apr 23, 2014 | 27.75 | 27.80 | 27.69 | 27.78 | 162,674 | +0.12(+0.43%) |
Apr 22, 2014 | 27.51 | 27.79 | 27.49 | 27.66 | 106,702 | +0.23(+0.84%) |
Apr 21, 2014 | 27.44 | 27.47 | 27.30 | 27.43 | 98,844 | +0.07(+0.26%) |
Apr 17, 2014 | 27.16 | 27.36 | 27.36 | 27.36 | 53,200 | +0.13(+0.48%) |
Apr 16, 2014 | 27.26 | 27.44 | 27.10 | 27.23 | 111,623 | +0.17(+0.62%) |
Apr 15, 2014 | 27.11 | 27.49 | 26.70 | 27.06 | 120,963 | +0.16(+0.61%) |
Apr 14, 2014 | 26.97 | 27.09 | 26.80 | 26.90 | 204,676 | +0.13(+0.48%) |
Apr 11, 2014 | 26.97 | 26.99 | 26.73 | 26.77 | 256,758 | -0.23(-0.85%) |
Apr 10, 2014 | 27.31 | 27.36 | 26.95 | 27.00 | 200,190 | -0.24(-0.88%) |
Apr 09, 2014 | 27.24 | 27.26 | 27.06 | 27.24 | 217,646 | -0.34(-1.23%) |
Apr 08, 2014 | 27.48 | 27.63 | 27.36 | 27.58 | 284,503 | +0.22(+0.80%) |
Apr 07, 2014 | 27.74 | 27.97 | 27.34 | 27.36 | 317,236 | -0.32(-1.16%) |
Apr 04, 2014 | 27.97 | 28.02 | 27.58 | 27.68 | 210,729 | -0.02(-0.07%) |
Apr 03, 2014 | 27.88 | 27.88 | 27.66 | 27.70 | 253,297 | -0.02(-0.07%) |
Apr 02, 2014 | 27.79 | 27.79 | 27.16 | 27.72 | 217,444 | +0.02(+0.07%) |
Apr 01, 2014 | 27.59 | 27.78 | 27.54 | 27.70 | 132,561 | +0.18(+0.64%) |
Mar 31, 2014 | 27.67 | 27.67 | 27.47 | 27.52 | 262,970 | +0.15(+0.56%) |
Mar 28, 2014 | 27.11 | 27.38 | 27.11 | 27.37 | 45,804 | +0.34(+1.26%) |
Mar 27, 2014 | 27.00 | 27.06 | 26.93 | 27.03 | 36,359 | +0.09(+0.33%) |
Mar 26, 2014 | 27.20 | 27.20 | 26.93 | 26.94 | 39,881 | -0.09(-0.33%) |
Mar 25, 2014 | 27.09 | 27.16 | 26.93 | 27.03 | 37,584 | +0.13(+0.48%) |
Mar 24, 2014 | 27.09 | 27.18 | 26.80 | 26.90 | 35,268 | -0.19(-0.70%) |
Mar 21, 2014 | 27.21 | 27.48 | 27.05 | 27.09 | 36,446 | +0.09(+0.33%) |
Mar 20, 2014 | 27.01 | 27.11 | 26.84 | 27.00 | 26,799 | -0.17(-0.63%) |
Mar 19, 2014 | 27.57 | 27.57 | 27.07 | 27.17 | 45,451 | -0.29(-1.06%) |
Mar 18, 2014 | 27.32 | 27.46 | 27.32 | 27.46 | 39,353 | +0.26(+0.96%) |
Mar 17, 2014 | 27.09 | 27.33 | 27.09 | 27.20 | 54,213 | +0.13(+0.48%) |
Mar 14, 2014 | 27.09 | 27.14 | 27.00 | 27.07 | 17,868 | -0.01(-0.04%) |
Mar 13, 2014 | 27.44 | 27.44 | 26.99 | 27.08 | 51,249 | -0.21(-0.77%) |
Mar 12, 2014 | 26.88 | 27.33 | 26.19 | 27.29 | 85,902 | +0.11(+0.40%) |
Mar 11, 2014 | 27.34 | 27.34 | 27.18 | 27.18 | 20,914 | -0.48(-1.74%) |
Mar 10, 2014 | 27.80 | 27.80 | 27.25 | 27.66 | 46,201 | +0.01(+0.04%) |
Mar 07, 2014 | 28.20 | 28.20 | 27.59 | 27.65 | 42,942 | -0.33(-1.18%) |
Mar 06, 2014 | 27.87 | 28.00 | 27.87 | 27.98 | 19,760 | +0.21(+0.76%) |
Mar 05, 2014 | 27.99 | 27.99 | 27.69 | 27.77 | 37,824 | +0.08(+0.29%) |
Mar 04, 2014 | 27.55 | 27.74 | 27.55 | 27.69 | 33,278 | +0.36(+1.32%) |