Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 29.54 | 29.72 | 29.12 | 29.35 | 85,152 | -0.25(-0.86%) |
May 29, 2014 | 29.77 | 29.88 | 29.19 | 29.61 | 117,960 | -0.18(-0.59%) |
May 28, 2014 | 28.81 | 30.04 | 28.81 | 29.78 | 162,102 | +0.88(+3.06%) |
May 27, 2014 | 28.78 | 29.37 | 28.57 | 28.90 | 82,004 | +0.35(+1.21%) |
May 23, 2014 | 28.19 | 28.55 | 28.55 | 28.55 | 85,670 | +0.12(+0.41%) |
May 22, 2014 | 28.41 | 28.61 | 28.18 | 28.44 | 26,976 | +0.15(+0.52%) |
May 21, 2014 | 28.33 | 28.45 | 27.59 | 28.29 | 104,221 | +0.23(+0.82%) |
May 20, 2014 | 28.88 | 29.09 | 27.62 | 28.06 | 155,689 | -0.95(-3.29%) |
May 19, 2014 | 28.33 | 29.15 | 28.16 | 29.02 | 86,607 | +0.63(+2.22%) |
May 16, 2014 | 27.94 | 28.42 | 27.52 | 28.38 | 140,788 | +0.35(+1.26%) |
May 15, 2014 | 28.57 | 28.80 | 27.61 | 28.03 | 169,565 | -0.72(-2.49%) |
May 14, 2014 | 30.15 | 30.15 | 28.72 | 28.75 | 158,971 | -1.40(-4.64%) |
May 13, 2014 | 29.64 | 30.23 | 29.49 | 30.15 | 323,854 | +0.37(+1.24%) |
May 12, 2014 | 28.28 | 29.84 | 28.25 | 29.78 | 180,226 | +1.54(+5.45%) |
May 09, 2014 | 28.46 | 28.58 | 27.90 | 28.24 | 296,102 | -0.35(-1.21%) |
May 08, 2014 | 29.82 | 30.52 | 28.15 | 28.58 | 285,326 | -1.09(-3.68%) |
May 07, 2014 | 29.02 | 29.77 | 28.61 | 29.68 | 161,496 | +0.67(+2.31%) |
May 06, 2014 | 28.48 | 29.56 | 28.36 | 29.01 | 227,055 | +0.53(+1.86%) |
May 05, 2014 | 28.64 | 28.90 | 28.40 | 28.48 | 222,901 | -0.46(-1.60%) |
May 02, 2014 | 28.96 | 29.43 | 28.79 | 28.94 | 100,499 | -0.03(-0.11%) |
May 01, 2014 | 29.34 | 29.34 | 28.46 | 28.97 | 284,472 | -0.41(-1.39%) |
Apr 30, 2014 | 28.70 | 29.61 | 28.38 | 29.38 | 168,087 | +0.64(+2.22%) |
Apr 29, 2014 | 28.63 | 29.24 | 28.38 | 28.74 | 162,570 | +0.22(+0.76%) |
Apr 28, 2014 | 28.72 | 29.14 | 28.23 | 28.52 | 466,111 | -0.01(-0.03%) |
Apr 25, 2014 | 28.97 | 29.02 | 28.13 | 28.53 | 285,370 | -0.65(-2.24%) |
Apr 24, 2014 | 29.56 | 29.56 | 28.95 | 29.18 | 223,930 | -0.20(-0.68%) |
Apr 23, 2014 | 29.61 | 29.76 | 29.32 | 29.38 | 153,588 | -0.31(-1.04%) |
Apr 22, 2014 | 29.58 | 30.15 | 29.41 | 29.69 | 116,876 | +0.22(+0.73%) |
Apr 21, 2014 | 29.95 | 29.95 | 29.26 | 29.48 | 81,027 | -0.49(-1.64%) |
Apr 17, 2014 | 28.94 | 29.97 | 29.97 | 29.97 | 416,910 | +1.11(+3.84%) |
Apr 16, 2014 | 28.86 | 28.98 | 28.56 | 28.86 | 95,010 | +0.18(+0.64%) |
Apr 15, 2014 | 29.00 | 29.16 | 27.96 | 28.68 | 182,815 | -0.25(-0.88%) |
Apr 14, 2014 | 29.10 | 29.14 | 28.61 | 28.93 | 157,001 | +0.10(+0.35%) |
Apr 11, 2014 | 29.29 | 29.72 | 28.75 | 28.83 | 145,280 | -0.89(-3.00%) |
Apr 10, 2014 | 30.14 | 30.21 | 29.46 | 29.72 | 248,543 | -0.42(-1.40%) |
Apr 09, 2014 | 29.76 | 30.32 | 29.41 | 30.15 | 173,618 | +0.53(+1.79%) |
Apr 08, 2014 | 29.24 | 29.68 | 29.04 | 29.62 | 165,990 | +0.43(+1.48%) |
Apr 07, 2014 | 29.81 | 29.96 | 29.03 | 29.18 | 451,155 | -0.73(-2.44%) |
Apr 04, 2014 | 30.00 | 31.15 | 29.49 | 29.92 | 982,878 | +0.69(+2.37%) |
Apr 03, 2014 | 29.46 | 29.52 | 29.18 | 29.22 | 204,271 | -0.31(-1.04%) |
Apr 02, 2014 | 29.29 | 29.59 | 29.02 | 29.53 | 178,237 | +0.28(+0.95%) |
Apr 01, 2014 | 28.85 | 29.38 | 28.72 | 29.25 | 184,200 | +0.47(+1.63%) |
Mar 31, 2014 | 28.46 | 29.06 | 28.24 | 28.78 | 149,636 | +0.31(+1.08%) |
Mar 28, 2014 | 27.58 | 28.48 | 27.28 | 28.48 | 155,794 | +0.87(+3.15%) |
Mar 27, 2014 | 27.71 | 27.85 | 27.44 | 27.61 | 121,564 | -0.03(-0.11%) |
Mar 26, 2014 | 28.61 | 28.80 | 27.62 | 27.64 | 185,318 | -0.77(-2.71%) |
Mar 25, 2014 | 26.90 | 28.50 | 26.90 | 28.41 | 203,994 | +1.74(+6.52%) |
Mar 24, 2014 | 27.09 | 27.39 | 26.25 | 26.67 | 103,533 | -0.34(-1.25%) |
Mar 21, 2014 | 26.67 | 27.07 | 26.46 | 27.01 | 157,045 | +0.37(+1.39%) |
Mar 20, 2014 | 26.62 | 26.88 | 26.58 | 26.64 | 103,681 | -0.11(-0.40%) |
Mar 19, 2014 | 26.77 | 26.99 | 26.58 | 26.75 | 146,734 | -0.08(-0.32%) |
Mar 18, 2014 | 26.23 | 26.99 | 26.20 | 26.83 | 112,282 | +0.52(+1.99%) |
Mar 17, 2014 | 26.56 | 27.07 | 26.10 | 26.31 | 124,493 | +0.02(+0.09%) |
Mar 14, 2014 | 25.90 | 26.32 | 25.73 | 26.28 | 166,710 | +0.24(+0.92%) |
Mar 13, 2014 | 27.12 | 27.26 | 25.87 | 26.05 | 170,908 | -1.04(-3.83%) |
Mar 12, 2014 | 26.94 | 27.13 | 26.90 | 27.08 | 107,097 | +0.07(+0.26%) |
Mar 11, 2014 | 27.20 | 27.33 | 26.77 | 27.02 | 112,817 | -0.25(-0.93%) |
Mar 10, 2014 | 27.18 | 27.35 | 26.65 | 27.27 | 234,653 | +0.04(+0.14%) |
Mar 07, 2014 | 27.64 | 27.84 | 27.12 | 27.23 | 119,841 | -0.15(-0.56%) |
Mar 06, 2014 | 26.69 | 27.85 | 26.69 | 27.38 | 142,509 | +0.68(+2.56%) |
Mar 05, 2014 | 26.82 | 27.30 | 26.54 | 26.70 | 149,256 | -0.18(-0.69%) |
Mar 04, 2014 | 25.83 | 27.15 | 25.67 | 26.88 | 230,278 | +1.39(+5.46%) |