Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 27.62 | 27.72 | 27.55 | 27.71 | 357,040 | +0.11(+0.41%) |
May 29, 2014 | 27.55 | 27.60 | 27.48 | 27.60 | 344,469 | +0.12(+0.42%) |
May 28, 2014 | 27.53 | 27.55 | 27.46 | 27.48 | 424,127 | -0.01(-0.03%) |
May 27, 2014 | 27.52 | 27.52 | 27.44 | 27.49 | 375,495 | +0.07(+0.24%) |
May 23, 2014 | 27.40 | 27.42 | 27.42 | 27.42 | 321,158 | +0.04(+0.13%) |
May 22, 2014 | 27.39 | 27.39 | 27.32 | 27.39 | 305,574 | +0.04(+0.13%) |
May 21, 2014 | 27.20 | 27.35 | 27.20 | 27.35 | 243,563 | +0.20(+0.75%) |
May 20, 2014 | 27.31 | 27.31 | 27.10 | 27.15 | 334,780 | -0.15(-0.53%) |
May 19, 2014 | 27.25 | 27.33 | 27.20 | 27.29 | 323,031 | -0.01(-0.03%) |
May 16, 2014 | 27.26 | 27.31 | 27.18 | 27.30 | 338,208 | +0.09(+0.35%) |
May 15, 2014 | 27.42 | 27.42 | 27.15 | 27.20 | 448,192 | -0.26(-0.95%) |
May 14, 2014 | 27.56 | 27.56 | 27.43 | 27.47 | 493,817 | -0.09(-0.32%) |
May 13, 2014 | 27.54 | 27.59 | 27.52 | 27.55 | 342,125 | +0.04(+0.16%) |
May 12, 2014 | 27.50 | 27.52 | 27.45 | 27.51 | 465,366 | +0.13(+0.48%) |
May 09, 2014 | 27.30 | 27.38 | 27.26 | 27.38 | 182,008 | +0.06(+0.21%) |
May 08, 2014 | 27.31 | 27.43 | 27.24 | 27.32 | 372,483 | +0.01(+0.05%) |
May 07, 2014 | 27.20 | 27.31 | 27.10 | 27.31 | 575,679 | +0.22(+0.81%) |
May 06, 2014 | 27.21 | 27.21 | 27.07 | 27.09 | 559,118 | -0.17(-0.61%) |
May 05, 2014 | 27.19 | 27.27 | 27.08 | 27.25 | 1,253,782 | -0.01(-0.03%) |
May 02, 2014 | 27.31 | 27.37 | 27.22 | 27.26 | 389,909 | +0.01(+0.03%) |
May 01, 2014 | 27.36 | 27.36 | 27.22 | 27.25 | 327,898 | -0.09(-0.35%) |
Apr 30, 2014 | 27.30 | 27.37 | 27.24 | 27.35 | 336,694 | +0.06(+0.21%) |
Apr 29, 2014 | 27.37 | 27.38 | 27.26 | 27.29 | 374,838 | +0.01(+0.03%) |
Apr 28, 2014 | 27.15 | 27.32 | 27.06 | 27.28 | 405,313 | +0.27(+1.00%) |
Apr 25, 2014 | 27.09 | 27.11 | 26.94 | 27.01 | 355,222 | -0.10(-0.38%) |
Apr 24, 2014 | 27.23 | 27.23 | 27.04 | 27.12 | 377,393 | -0.05(-0.19%) |
Apr 23, 2014 | 27.21 | 27.22 | 27.15 | 27.17 | 291,191 | -0.06(-0.21%) |
Apr 22, 2014 | 27.28 | 27.32 | 27.23 | 27.23 | 366,565 | -0.01(-0.03%) |
Apr 21, 2014 | 27.19 | 27.24 | 27.13 | 27.23 | 577,373 | +0.07(+0.24%) |
Apr 17, 2014 | 27.01 | 27.17 | 27.17 | 27.17 | 493,742 | +0.15(+0.54%) |
Apr 16, 2014 | 26.97 | 27.04 | 26.88 | 27.02 | 496,922 | +0.23(+0.87%) |
Apr 15, 2014 | 26.67 | 26.80 | 26.53 | 26.79 | 371,371 | +0.20(+0.74%) |
Apr 14, 2014 | 26.59 | 26.61 | 26.41 | 26.59 | 523,615 | +0.17(+0.63%) |
Apr 11, 2014 | 26.50 | 26.59 | 26.41 | 26.42 | 574,248 | -0.17(-0.63%) |
Apr 10, 2014 | 26.98 | 27.02 | 26.57 | 26.59 | 438,741 | -0.38(-1.41%) |
Apr 09, 2014 | 26.87 | 26.97 | 26.77 | 26.97 | 346,300 | +0.19(+0.71%) |
Apr 08, 2014 | 26.70 | 26.82 | 26.63 | 26.78 | 386,027 | +0.09(+0.35%) |
Apr 07, 2014 | 26.79 | 26.87 | 26.68 | 26.69 | 452,799 | -0.15(-0.57%) |
Apr 04, 2014 | 27.18 | 27.18 | 26.80 | 26.84 | 439,899 | -0.21(-0.78%) |
Apr 03, 2014 | 27.04 | 27.09 | 26.98 | 27.05 | 374,932 | +0.03(+0.11%) |
Apr 02, 2014 | 26.97 | 27.05 | 26.90 | 27.02 | 371,354 | +0.09(+0.32%) |
Apr 01, 2014 | 26.90 | 26.96 | 26.84 | 26.93 | 758,000 | +0.07(+0.27%) |
Mar 31, 2014 | 26.85 | 26.91 | 26.80 | 26.86 | 510,712 | +0.18(+0.68%) |
Mar 28, 2014 | 26.61 | 26.76 | 26.60 | 26.68 | 271,919 | +0.15(+0.58%) |
Mar 27, 2014 | 26.47 | 26.61 | 26.44 | 26.53 | 400,603 | +0.03(+0.11%) |
Mar 26, 2014 | 26.67 | 26.71 | 26.50 | 26.50 | 319,877 | -0.10(-0.38%) |
Mar 25, 2014 | 26.54 | 26.62 | 26.47 | 26.60 | 270,997 | +0.17(+0.66%) |
Mar 24, 2014 | 26.49 | 26.53 | 26.33 | 26.42 | 379,414 | -0.02(-0.09%) |
Mar 21, 2014 | 26.62 | 26.68 | 26.44 | 26.45 | 773,823 | -0.04(-0.14%) |
Mar 20, 2014 | 26.32 | 26.50 | 26.24 | 26.48 | 352,339 | +0.12(+0.47%) |
Mar 19, 2014 | 26.56 | 26.58 | 26.22 | 26.36 | 279,683 | -0.17(-0.63%) |
Mar 18, 2014 | 26.46 | 26.57 | 26.42 | 26.53 | 390,538 | +0.13(+0.49%) |
Mar 17, 2014 | 26.28 | 26.43 | 26.27 | 26.40 | 255,126 | +0.23(+0.89%) |
Mar 14, 2014 | 26.14 | 26.31 | 26.14 | 26.16 | 297,587 | -0.02(-0.09%) |
Mar 13, 2014 | 26.55 | 26.57 | 26.16 | 26.19 | 515,428 | -0.28(-1.07%) |
Mar 12, 2014 | 26.35 | 26.47 | 26.31 | 26.47 | 349,445 | +0.04(+0.16%) |
Mar 11, 2014 | 26.54 | 26.57 | 26.38 | 26.43 | 280,573 | -0.08(-0.30%) |
Mar 10, 2014 | 26.50 | 26.52 | 26.37 | 26.50 | 355,133 | -0.01(-0.05%) |
Mar 07, 2014 | 26.57 | 26.57 | 26.43 | 26.52 | 360,169 | +0.07(+0.27%) |
Mar 06, 2014 | 26.50 | 26.52 | 26.44 | 26.45 | 338,361 | +0.01(+0.03%) |
Mar 05, 2014 | 26.52 | 26.52 | 26.40 | 26.44 | 280,707 | -0.08(-0.30%) |
Mar 04, 2014 | 26.41 | 26.56 | 26.41 | 26.52 | 455,464 | +0.36(+1.38%) |