Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 28.68 | 28.70 | 28.59 | 28.60 | 210,599 | -0.11(-0.38%) |
May 29, 2014 | 28.66 | 28.72 | 28.65 | 28.71 | 131,661 | +0.12(+0.43%) |
May 28, 2014 | 28.56 | 28.62 | 28.56 | 28.59 | 262,048 | -0.04(-0.13%) |
May 27, 2014 | 28.62 | 28.68 | 28.57 | 28.62 | 139,616 | -0.08(-0.28%) |
May 23, 2014 | 28.63 | 28.70 | 28.70 | 28.70 | 98,364 | +0.03(+0.11%) |
May 22, 2014 | 28.71 | 28.71 | 28.60 | 28.67 | 43,447 | +0.05(+0.19%) |
May 21, 2014 | 28.54 | 28.66 | 28.54 | 28.62 | 88,666 | +0.10(+0.34%) |
May 20, 2014 | 28.57 | 28.57 | 28.45 | 28.52 | 232,362 | -0.13(-0.47%) |
May 19, 2014 | 28.51 | 28.66 | 28.51 | 28.65 | 167,220 | +0.09(+0.32%) |
May 16, 2014 | 28.48 | 28.59 | 28.41 | 28.56 | 182,770 | +0.12(+0.40%) |
May 15, 2014 | 28.50 | 28.57 | 28.40 | 28.45 | 631,810 | -0.10(-0.36%) |
May 14, 2014 | 28.46 | 28.58 | 28.46 | 28.55 | 108,921 | +0.08(+0.28%) |
May 13, 2014 | 28.48 | 28.49 | 28.41 | 28.47 | 188,423 | +0.06(+0.21%) |
May 12, 2014 | 28.32 | 28.46 | 28.32 | 28.41 | 62,105 | +0.04(+0.15%) |
May 09, 2014 | 28.35 | 28.42 | 28.32 | 28.37 | 188,123 | -0.03(-0.11%) |
May 08, 2014 | 28.37 | 28.48 | 28.37 | 28.40 | 189,592 | +0.10(+0.34%) |
May 07, 2014 | 28.18 | 28.30 | 28.16 | 28.30 | 153,472 | +0.18(+0.65%) |
May 06, 2014 | 28.06 | 28.17 | 28.06 | 28.12 | 172,978 | +0.13(+0.45%) |
May 05, 2014 | 28.06 | 28.06 | 27.97 | 27.99 | 3,116,626 | +0.01(+0.02%) |
May 02, 2014 | 27.94 | 28.06 | 27.89 | 27.99 | 284,604 | +0.04(+0.15%) |
May 01, 2014 | 27.91 | 27.98 | 27.91 | 27.94 | 251,959 | +0.05(+0.17%) |
Apr 30, 2014 | 27.84 | 27.92 | 27.84 | 27.89 | 160,993 | +0.03(+0.11%) |
Apr 29, 2014 | 27.85 | 27.92 | 27.85 | 27.86 | 179,978 | +0.07(+0.24%) |
Apr 28, 2014 | 27.77 | 27.82 | 27.76 | 27.80 | 238,658 | +0.07(+0.26%) |
Apr 25, 2014 | 27.79 | 27.85 | 27.71 | 27.72 | 178,251 | -0.12(-0.41%) |
Apr 24, 2014 | 27.83 | 27.90 | 27.77 | 27.84 | 136,791 | +0.03(+0.11%) |
Apr 23, 2014 | 27.77 | 27.86 | 27.76 | 27.81 | 114,689 | -0.04(-0.13%) |
Apr 22, 2014 | 27.85 | 27.89 | 27.80 | 27.85 | 122,654 | -0.08(-0.30%) |
Apr 21, 2014 | 28.09 | 28.09 | 27.91 | 27.93 | 99,320 | -0.09(-0.32%) |
Apr 17, 2014 | 27.94 | 28.02 | 28.02 | 28.02 | 99,243 | +0.09(+0.32%) |
Apr 16, 2014 | 27.89 | 27.96 | 27.86 | 27.93 | 235,741 | +0.02(+0.09%) |
Apr 15, 2014 | 28.02 | 28.02 | 27.80 | 27.91 | 243,764 | -0.07(-0.26%) |
Apr 14, 2014 | 28.11 | 28.26 | 27.96 | 27.98 | 295,615 | -0.14(-0.49%) |
Apr 11, 2014 | 28.09 | 28.16 | 28.05 | 28.12 | 154,137 | -0.02(-0.09%) |
Apr 10, 2014 | 28.12 | 28.20 | 28.02 | 28.14 | 336,046 | +0.04(+0.13%) |
Apr 09, 2014 | 28.08 | 28.18 | 28.02 | 28.11 | 161,898 | +0.05(+0.17%) |
Apr 08, 2014 | 28.05 | 28.11 | 28.00 | 28.06 | 356,725 | +0.23(+0.84%) |
Apr 07, 2014 | 27.83 | 27.90 | 27.71 | 27.83 | 323,437 | +0.06(+0.21%) |
Apr 04, 2014 | 27.82 | 27.84 | 27.75 | 27.77 | 348,059 | +0.10(+0.35%) |
Apr 03, 2014 | 27.76 | 27.76 | 27.60 | 27.67 | 169,385 | -0.08(-0.30%) |
Apr 02, 2014 | 27.76 | 27.82 | 27.71 | 27.76 | 911,960 | -0.10(-0.35%) |
Apr 01, 2014 | 27.77 | 27.86 | 27.71 | 27.85 | 629,197 | +0.12(+0.44%) |
Mar 31, 2014 | 27.72 | 27.74 | 27.68 | 27.73 | 471,483 | +0.15(+0.55%) |
Mar 28, 2014 | 27.60 | 27.70 | 27.22 | 27.58 | 190,984 | +0.07(+0.24%) |
Mar 27, 2014 | 27.38 | 27.53 | 27.38 | 27.51 | 368,541 | +0.16(+0.57%) |
Mar 26, 2014 | 27.34 | 27.45 | 27.34 | 27.36 | 829,699 | +0.05(+0.18%) |
Mar 25, 2014 | 27.28 | 27.34 | 27.22 | 27.31 | 195,339 | +0.15(+0.56%) |
Mar 24, 2014 | 27.22 | 27.22 | 27.10 | 27.16 | 184,199 | +0.07(+0.27%) |
Mar 21, 2014 | 27.07 | 27.16 | 27.05 | 27.08 | 215,811 | +0.06(+0.22%) |
Mar 20, 2014 | 27.05 | 27.15 | 27.01 | 27.02 | 428,830 | -0.04(-0.14%) |
Mar 19, 2014 | 27.28 | 27.30 | 27.05 | 27.06 | 253,248 | -0.15(-0.55%) |
Mar 18, 2014 | 27.18 | 27.24 | 27.13 | 27.21 | 273,445 | +0.04(+0.16%) |
Mar 17, 2014 | 27.13 | 27.19 | 27.10 | 27.17 | 285,614 | +0.10(+0.38%) |
Mar 14, 2014 | 27.11 | 27.11 | 26.98 | 27.07 | 196,664 | +0.10(+0.36%) |
Mar 13, 2014 | 27.18 | 27.19 | 26.96 | 26.97 | 374,892 | -0.09(-0.35%) |
Mar 12, 2014 | 27.00 | 27.07 | 26.98 | 27.06 | 270,868 | -0.00(-0.01%) |
Mar 11, 2014 | 27.17 | 27.19 | 27.01 | 27.07 | 227,587 | -0.10(-0.36%) |
Mar 10, 2014 | 27.22 | 27.22 | 27.11 | 27.16 | 192,578 | -0.02(-0.09%) |
Mar 07, 2014 | 27.28 | 27.28 | 27.13 | 27.19 | 601,179 | -0.17(-0.64%) |
Mar 06, 2014 | 27.28 | 27.41 | 27.28 | 27.36 | 363,138 | +0.17(+0.62%) |
Mar 05, 2014 | 27.15 | 27.23 | 27.09 | 27.19 | 509,857 | +0.05(+0.18%) |
Mar 04, 2014 | 27.08 | 27.16 | 27.08 | 27.15 | 493,556 | +0.21(+0.78%) |