Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 27.47 | 27.55 | 26.34 | 26.58 | 431,158 | -0.78(-2.85%) |
May 29, 2014 | 27.30 | 27.55 | 27.08 | 27.37 | 279,595 | +0.20(+0.73%) |
May 28, 2014 | 27.67 | 27.67 | 26.78 | 27.17 | 335,917 | +0.25(+0.92%) |
May 27, 2014 | 27.11 | 27.46 | 26.52 | 26.92 | 507,891 | -0.03(-0.13%) |
May 23, 2014 | 27.29 | 26.95 | 26.95 | 26.95 | 209,458 | -0.04(-0.16%) |
May 22, 2014 | 26.85 | 27.07 | 26.52 | 27.00 | 372,966 | +0.15(+0.58%) |
May 21, 2014 | 26.37 | 26.88 | 26.20 | 26.84 | 404,806 | +0.73(+2.79%) |
May 20, 2014 | 26.11 | 26.43 | 25.95 | 26.11 | 260,603 | -0.02(-0.07%) |
May 19, 2014 | 25.96 | 26.39 | 25.83 | 26.13 | 301,006 | +0.21(+0.83%) |
May 16, 2014 | 26.64 | 26.64 | 25.89 | 25.92 | 373,316 | -0.70(-2.64%) |
May 15, 2014 | 26.96 | 27.03 | 26.36 | 26.62 | 851,883 | -0.46(-1.71%) |
May 14, 2014 | 26.61 | 27.27 | 26.53 | 27.08 | 996,518 | +0.42(+1.58%) |
May 13, 2014 | 26.40 | 26.67 | 26.18 | 26.66 | 874,324 | -0.11(-0.42%) |
May 12, 2014 | 26.57 | 26.89 | 26.18 | 26.77 | 975,013 | -0.22(-0.83%) |
May 09, 2014 | 26.61 | 27.01 | 25.75 | 27.00 | 1,195,173 | +1.01(+3.90%) |
May 08, 2014 | 25.63 | 26.65 | 25.56 | 25.98 | 1,195,493 | +0.07(+0.27%) |
May 07, 2014 | 26.41 | 26.69 | 24.70 | 25.92 | 2,291,502 | -0.76(-2.86%) |
May 06, 2014 | 26.78 | 26.97 | 26.54 | 26.68 | 1,128,871 | -0.58(-2.11%) |
May 05, 2014 | 27.37 | 27.40 | 26.81 | 27.25 | 575,350 | -0.23(-0.84%) |
May 02, 2014 | 28.07 | 28.54 | 27.44 | 27.49 | 485,854 | -0.50(-1.78%) |
May 01, 2014 | 27.56 | 28.33 | 27.56 | 27.98 | 889,098 | +0.45(+1.62%) |
Apr 30, 2014 | 28.33 | 28.66 | 27.25 | 27.54 | 1,927,772 | -1.83(-6.23%) |
Apr 29, 2014 | 29.32 | 29.69 | 29.19 | 29.37 | 592,548 | +0.11(+0.38%) |
Apr 28, 2014 | 29.80 | 30.01 | 28.75 | 29.25 | 577,069 | -0.48(-1.62%) |
Apr 25, 2014 | 29.68 | 29.96 | 29.19 | 29.74 | 331,628 | -0.04(-0.14%) |
Apr 24, 2014 | 29.84 | 30.34 | 29.19 | 29.78 | 495,213 | +0.19(+0.64%) |
Apr 23, 2014 | 29.92 | 30.04 | 29.39 | 29.59 | 597,138 | -0.20(-0.66%) |
Apr 22, 2014 | 29.35 | 30.52 | 29.10 | 29.79 | 1,371,698 | +0.61(+2.09%) |
Apr 21, 2014 | 29.06 | 29.39 | 28.82 | 29.18 | 667,178 | +0.46(+1.61%) |
Apr 17, 2014 | 28.52 | 28.71 | 28.71 | 28.71 | 746,036 | +0.39(+1.39%) |
Apr 16, 2014 | 28.31 | 28.46 | 27.70 | 28.32 | 916,224 | +0.23(+0.82%) |
Apr 15, 2014 | 28.67 | 29.15 | 27.50 | 28.09 | 802,519 | -0.44(-1.53%) |
Apr 14, 2014 | 29.07 | 29.39 | 28.47 | 28.52 | 585,582 | -0.42(-1.45%) |
Apr 11, 2014 | 30.03 | 30.03 | 28.54 | 28.95 | 1,518,018 | -0.24(-0.82%) |
Apr 10, 2014 | 29.91 | 29.96 | 28.88 | 29.19 | 900,880 | -0.41(-1.39%) |
Apr 09, 2014 | 29.92 | 30.00 | 28.86 | 29.60 | 1,594,244 | +0.97(+3.39%) |
Apr 08, 2014 | 28.75 | 29.14 | 27.91 | 28.63 | 1,562,217 | -0.02(-0.06%) |
Apr 07, 2014 | 30.03 | 30.04 | 28.52 | 28.64 | 827,616 | -1.44(-4.79%) |
Apr 04, 2014 | 30.58 | 30.83 | 29.77 | 30.09 | 673,788 | -0.33(-1.10%) |
Apr 03, 2014 | 30.23 | 30.54 | 30.13 | 30.42 | 363,853 | +0.28(+0.94%) |
Apr 02, 2014 | 30.59 | 30.59 | 30.11 | 30.14 | 471,364 | -0.26(-0.85%) |
Apr 01, 2014 | 30.35 | 30.89 | 30.28 | 30.40 | 616,364 | +0.23(+0.77%) |
Mar 31, 2014 | 29.74 | 30.39 | 29.55 | 30.16 | 759,281 | +0.72(+2.45%) |
Mar 28, 2014 | 28.75 | 29.52 | 28.66 | 29.44 | 700,158 | +0.65(+2.27%) |
Mar 27, 2014 | 28.33 | 28.84 | 28.03 | 28.79 | 549,576 | +0.58(+2.07%) |
Mar 26, 2014 | 28.11 | 29.01 | 27.94 | 28.21 | 2,962,135 | +1.30(+4.82%) |
Mar 25, 2014 | 27.25 | 28.16 | 26.86 | 26.91 | 980,612 | -0.27(-1.01%) |
Mar 24, 2014 | 28.50 | 28.63 | 27.10 | 27.19 | 569,969 | -0.99(-3.50%) |
Mar 21, 2014 | 28.67 | 29.49 | 28.05 | 28.17 | 674,785 | -0.44(-1.53%) |
Mar 20, 2014 | 28.43 | 28.89 | 28.27 | 28.61 | 579,918 | +0.01(+0.03%) |
Mar 19, 2014 | 29.49 | 29.49 | 28.55 | 28.60 | 374,191 | -0.67(-2.29%) |
Mar 18, 2014 | 29.01 | 29.36 | 28.94 | 29.27 | 418,845 | +0.24(+0.83%) |
Mar 17, 2014 | 28.38 | 29.19 | 28.27 | 29.03 | 493,755 | +1.05(+3.74%) |
Mar 14, 2014 | 28.27 | 28.57 | 27.68 | 27.98 | 1,112,475 | -0.25(-0.88%) |
Mar 13, 2014 | 29.37 | 29.57 | 28.03 | 28.23 | 876,372 | -1.12(-3.80%) |
Mar 12, 2014 | 29.55 | 29.60 | 28.76 | 29.35 | 459,314 | -0.16(-0.55%) |
Mar 11, 2014 | 29.92 | 30.18 | 29.49 | 29.51 | 521,225 | -0.37(-1.24%) |
Mar 10, 2014 | 29.98 | 29.98 | 29.43 | 29.88 | 859,438 | +0.23(+0.78%) |
Mar 07, 2014 | 30.04 | 30.30 | 29.62 | 29.65 | 947,455 | -0.49(-1.62%) |
Mar 06, 2014 | 29.67 | 30.37 | 29.54 | 30.14 | 1,325,368 | +0.73(+2.48%) |
Mar 05, 2014 | 29.32 | 29.64 | 29.19 | 29.41 | 5,982,927 | +0.21(+0.71%) |
Mar 04, 2014 | 30.16 | 30.22 | 29.06 | 29.20 | 2,109,821 | -1.27(-4.17%) |