Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 26.94 | 27.22 | 26.70 | 26.79 | 199,370 | -0.07(-0.25%) |
May 29, 2014 | 27.13 | 27.16 | 26.78 | 26.86 | 183,204 | -0.14(-0.50%) |
May 28, 2014 | 27.52 | 27.52 | 26.79 | 27.00 | 302,926 | -0.67(-2.43%) |
May 27, 2014 | 27.38 | 27.74 | 27.10 | 27.67 | 114,394 | +0.48(+1.78%) |
May 23, 2014 | 27.06 | 27.18 | 27.18 | 27.18 | 123,924 | +0.11(+0.42%) |
May 22, 2014 | 26.99 | 27.14 | 26.94 | 27.07 | 30,305 | +0.17(+0.65%) |
May 21, 2014 | 26.97 | 27.14 | 26.68 | 26.90 | 111,660 | +0.11(+0.39%) |
May 20, 2014 | 27.08 | 27.08 | 26.51 | 26.79 | 206,784 | -0.35(-1.28%) |
May 19, 2014 | 26.53 | 27.15 | 26.53 | 27.14 | 101,253 | +0.47(+1.75%) |
May 16, 2014 | 26.72 | 26.87 | 26.32 | 26.67 | 154,202 | -0.12(-0.45%) |
May 15, 2014 | 26.72 | 26.94 | 26.25 | 26.79 | 207,484 | -0.14(-0.50%) |
May 14, 2014 | 27.66 | 27.66 | 26.86 | 26.93 | 195,444 | -0.81(-2.94%) |
May 13, 2014 | 28.26 | 28.30 | 27.73 | 27.74 | 127,457 | -0.58(-2.05%) |
May 12, 2014 | 27.89 | 28.37 | 27.72 | 28.32 | 145,404 | +0.62(+2.23%) |
May 09, 2014 | 27.04 | 27.75 | 26.92 | 27.70 | 141,301 | +0.53(+1.94%) |
May 08, 2014 | 27.45 | 27.72 | 27.09 | 27.18 | 127,431 | -0.27(-0.99%) |
May 07, 2014 | 27.24 | 27.45 | 26.78 | 27.45 | 103,331 | +0.32(+1.20%) |
May 06, 2014 | 27.65 | 27.77 | 27.11 | 27.12 | 179,297 | -0.56(-2.02%) |
May 05, 2014 | 27.80 | 27.80 | 27.44 | 27.68 | 154,547 | -0.28(-1.00%) |
May 02, 2014 | 27.91 | 28.57 | 27.84 | 27.96 | 139,958 | +0.07(+0.24%) |
May 01, 2014 | 27.94 | 28.25 | 27.60 | 27.89 | 199,753 | -0.17(-0.59%) |
Apr 30, 2014 | 27.95 | 28.18 | 27.59 | 28.06 | 163,562 | +0.11(+0.38%) |
Apr 29, 2014 | 28.35 | 28.48 | 27.92 | 27.95 | 154,763 | -0.20(-0.72%) |
Apr 28, 2014 | 28.49 | 28.78 | 28.01 | 28.16 | 168,671 | -0.29(-1.03%) |
Apr 25, 2014 | 28.85 | 28.85 | 28.34 | 28.45 | 167,321 | -0.43(-1.49%) |
Apr 24, 2014 | 29.43 | 29.43 | 28.80 | 28.88 | 193,780 | -0.32(-1.09%) |
Apr 23, 2014 | 29.15 | 29.42 | 28.93 | 29.20 | 206,580 | +0.06(+0.21%) |
Apr 22, 2014 | 29.00 | 29.37 | 28.84 | 29.14 | 126,036 | +0.22(+0.76%) |
Apr 21, 2014 | 29.00 | 29.16 | 28.68 | 28.92 | 93,349 | -0.15(-0.52%) |
Apr 17, 2014 | 28.54 | 29.07 | 29.07 | 29.07 | 136,647 | +0.40(+1.39%) |
Apr 16, 2014 | 28.88 | 28.91 | 28.53 | 28.67 | 75,435 | +0.07(+0.24%) |
Apr 15, 2014 | 28.48 | 28.65 | 28.04 | 28.60 | 164,381 | +0.13(+0.45%) |
Apr 14, 2014 | 28.48 | 28.84 | 28.11 | 28.47 | 143,113 | +0.28(+0.99%) |
Apr 11, 2014 | 28.29 | 28.63 | 27.92 | 28.20 | 142,369 | -0.25(-0.88%) |
Apr 10, 2014 | 29.27 | 29.27 | 28.30 | 28.44 | 213,140 | -0.76(-2.61%) |
Apr 09, 2014 | 29.46 | 29.46 | 29.04 | 29.21 | 157,019 | -0.09(-0.31%) |
Apr 08, 2014 | 29.16 | 29.56 | 29.09 | 29.30 | 179,119 | +0.12(+0.41%) |
Apr 07, 2014 | 29.21 | 29.24 | 28.62 | 29.18 | 167,427 | -0.08(-0.28%) |
Apr 04, 2014 | 30.13 | 30.18 | 29.18 | 29.26 | 222,028 | -0.79(-2.64%) |
Apr 03, 2014 | 29.99 | 30.14 | 29.78 | 30.05 | 131,615 | +0.04(+0.13%) |
Apr 02, 2014 | 30.16 | 30.16 | 29.80 | 30.01 | 169,551 | -0.10(-0.33%) |
Apr 01, 2014 | 29.44 | 30.14 | 29.05 | 30.11 | 267,261 | +0.67(+2.28%) |
Mar 31, 2014 | 29.09 | 29.49 | 28.85 | 29.44 | 191,139 | +0.61(+2.12%) |
Mar 28, 2014 | 28.69 | 29.20 | 28.47 | 28.83 | 117,391 | +0.10(+0.34%) |
Mar 27, 2014 | 29.27 | 29.38 | 28.64 | 28.73 | 216,684 | -0.46(-1.58%) |
Mar 26, 2014 | 29.77 | 29.77 | 29.18 | 29.19 | 149,672 | -0.40(-1.35%) |
Mar 25, 2014 | 29.81 | 29.91 | 29.53 | 29.59 | 210,058 | -0.13(-0.43%) |
Mar 24, 2014 | 29.75 | 30.10 | 29.48 | 29.72 | 188,303 | -0.03(-0.10%) |
Mar 21, 2014 | 29.61 | 30.66 | 29.43 | 29.75 | 1,043,045 | +0.17(+0.59%) |
Mar 20, 2014 | 28.75 | 29.67 | 28.75 | 29.58 | 271,862 | +0.85(+2.94%) |
Mar 19, 2014 | 28.60 | 29.05 | 28.47 | 28.73 | 232,355 | -0.02(-0.08%) |
Mar 18, 2014 | 28.76 | 28.76 | 28.44 | 28.75 | 337,056 | -0.05(-0.16%) |
Mar 17, 2014 | 28.48 | 28.82 | 28.48 | 28.80 | 175,329 | +0.49(+1.73%) |
Mar 14, 2014 | 28.04 | 28.50 | 28.02 | 28.31 | 111,535 | +0.20(+0.70%) |
Mar 13, 2014 | 28.33 | 28.39 | 27.96 | 28.11 | 117,220 | -0.13(-0.45%) |
Mar 12, 2014 | 28.10 | 28.29 | 27.80 | 28.24 | 136,333 | -0.01(-0.03%) |
Mar 11, 2014 | 28.47 | 28.51 | 28.01 | 28.25 | 120,216 | -0.26(-0.92%) |
Mar 10, 2014 | 28.36 | 28.51 | 28.06 | 28.51 | 167,146 | +0.15(+0.53%) |
Mar 07, 2014 | 28.39 | 28.67 | 28.22 | 28.36 | 127,824 | +0.22(+0.77%) |
Mar 06, 2014 | 28.05 | 28.21 | 28.00 | 28.14 | 108,841 | +0.27(+0.97%) |
Mar 05, 2014 | 28.01 | 28.01 | 27.74 | 27.87 | 150,729 | -0.13(-0.48%) |
Mar 04, 2014 | 27.42 | 28.22 | 27.42 | 28.01 | 678,087 | +0.88(+3.23%) |