Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 28.90 | 28.98 | 28.77 | 28.79 | 960,644 | -0.10(-0.35%) |
May 29, 2014 | 28.71 | 28.95 | 28.65 | 28.89 | 930,055 | +0.34(+1.19%) |
May 28, 2014 | 28.70 | 28.76 | 28.37 | 28.55 | 691,029 | -0.10(-0.35%) |
May 27, 2014 | 28.75 | 29.01 | 28.63 | 28.65 | 619,819 | -0.01(-0.03%) |
May 23, 2014 | 28.76 | 28.66 | 28.66 | 28.66 | 519,000 | -0.04(-0.14%) |
May 22, 2014 | 28.81 | 28.84 | 28.56 | 28.70 | 392,700 | -0.16(-0.55%) |
May 21, 2014 | 28.76 | 29.20 | 28.72 | 28.86 | 940,157 | +0.16(+0.56%) |
May 20, 2014 | 28.68 | 28.94 | 28.40 | 28.70 | 1,615,274 | -0.07(-0.24%) |
May 19, 2014 | 28.33 | 28.79 | 28.29 | 28.77 | 393,018 | +0.38(+1.34%) |
May 16, 2014 | 28.12 | 28.48 | 27.80 | 28.39 | 662,332 | +0.29(+1.03%) |
May 15, 2014 | 28.28 | 28.28 | 27.78 | 28.10 | 811,446 | -0.29(-1.02%) |
May 14, 2014 | 28.50 | 28.75 | 28.25 | 28.39 | 1,258,926 | -0.16(-0.56%) |
May 13, 2014 | 28.82 | 28.87 | 28.49 | 28.55 | 1,725,409 | -0.31(-1.07%) |
May 12, 2014 | 28.84 | 29.15 | 28.79 | 28.86 | 802,815 | +0.07(+0.24%) |
May 09, 2014 | 28.90 | 28.90 | 28.62 | 28.79 | 771,909 | -0.21(-0.72%) |
May 08, 2014 | 29.23 | 29.49 | 28.95 | 29.00 | 752,771 | -0.26(-0.89%) |
May 07, 2014 | 29.08 | 29.28 | 28.81 | 29.26 | 1,126,860 | +0.35(+1.21%) |
May 06, 2014 | 28.98 | 29.13 | 28.75 | 28.91 | 1,684,643 | -0.13(-0.45%) |
May 05, 2014 | 29.46 | 29.49 | 28.98 | 29.04 | 1,471,251 | -0.08(-0.27%) |
May 02, 2014 | 28.89 | 29.46 | 28.27 | 29.12 | 3,381,026 | -0.03(-0.10%) |
May 01, 2014 | 29.28 | 29.66 | 28.80 | 29.15 | 2,673,241 | -0.04(-0.14%) |
Apr 30, 2014 | 29.20 | 29.61 | 29.11 | 29.19 | 2,669,761 | +0.15(+0.52%) |
Apr 29, 2014 | 28.98 | 29.39 | 28.90 | 29.04 | 1,094,905 | +0.09(+0.31%) |
Apr 28, 2014 | 29.08 | 29.15 | 28.68 | 28.95 | 1,498,854 | -0.04(-0.14%) |
Apr 25, 2014 | 28.70 | 29.06 | 28.57 | 28.99 | 869,695 | +0.09(+0.31%) |
Apr 24, 2014 | 29.09 | 29.27 | 28.67 | 28.90 | 957,635 | -0.09(-0.31%) |
Apr 23, 2014 | 28.82 | 29.12 | 28.82 | 28.99 | 823,551 | +0.19(+0.66%) |
Apr 22, 2014 | 28.64 | 29.01 | 28.38 | 28.80 | 1,390,236 | +0.16(+0.56%) |
Apr 21, 2014 | 28.00 | 28.73 | 27.90 | 28.64 | 1,376,351 | +0.63(+2.25%) |
Apr 17, 2014 | 27.78 | 28.01 | 28.01 | 28.01 | 528,200 | +0.21(+0.76%) |
Apr 16, 2014 | 27.70 | 27.96 | 27.63 | 27.80 | 985,293 | +0.20(+0.72%) |
Apr 15, 2014 | 27.28 | 27.69 | 27.10 | 27.60 | 820,154 | +0.41(+1.51%) |
Apr 14, 2014 | 27.25 | 27.45 | 26.91 | 27.19 | 675,757 | +0.09(+0.33%) |
Apr 11, 2014 | 26.97 | 27.37 | 26.89 | 27.10 | 1,086,501 | -0.05(-0.18%) |
Apr 10, 2014 | 27.44 | 27.71 | 26.95 | 27.15 | 1,119,428 | -0.27(-0.98%) |
Apr 09, 2014 | 26.69 | 27.46 | 26.65 | 27.42 | 1,450,931 | +0.87(+3.28%) |
Apr 08, 2014 | 26.28 | 26.74 | 26.19 | 26.55 | 816,086 | +0.26(+0.99%) |
Apr 07, 2014 | 26.56 | 26.60 | 26.17 | 26.29 | 592,126 | -0.34(-1.28%) |
Apr 04, 2014 | 27.05 | 27.23 | 26.59 | 26.63 | 1,908,054 | -0.41(-1.52%) |
Apr 03, 2014 | 27.06 | 27.23 | 26.86 | 27.04 | 2,025,934 | +0.01(+0.04%) |
Apr 02, 2014 | 27.17 | 27.30 | 27.03 | 27.03 | 1,249,145 | -0.08(-0.30%) |
Apr 01, 2014 | 27.01 | 27.18 | 26.95 | 27.11 | 1,015,779 | +0.15(+0.56%) |
Mar 31, 2014 | 26.82 | 27.05 | 26.65 | 26.96 | 663,819 | +0.33(+1.24%) |
Mar 28, 2014 | 26.42 | 26.92 | 26.25 | 26.63 | 941,022 | +0.18(+0.68%) |
Mar 27, 2014 | 25.92 | 26.71 | 25.60 | 26.45 | 1,271,121 | +0.47(+1.81%) |
Mar 26, 2014 | 26.23 | 26.30 | 25.91 | 25.98 | 709,315 | -0.06(-0.23%) |
Mar 25, 2014 | 26.10 | 26.32 | 25.90 | 26.04 | 1,001,374 | +0.15(+0.58%) |
Mar 24, 2014 | 26.01 | 26.04 | 25.81 | 25.89 | 666,054 | +0.07(+0.27%) |
Mar 21, 2014 | 25.84 | 26.17 | 25.77 | 25.82 | 1,189,125 | -0.01(-0.04%) |
Mar 20, 2014 | 25.78 | 25.90 | 25.53 | 25.83 | 495,584 | +0.02(+0.08%) |
Mar 19, 2014 | 26.15 | 26.20 | 25.80 | 25.81 | 405,760 | -0.30(-1.15%) |
Mar 18, 2014 | 26.00 | 26.17 | 25.84 | 26.11 | 447,470 | +0.11(+0.42%) |
Mar 17, 2014 | 25.77 | 26.05 | 25.60 | 26.00 | 596,343 | +0.40(+1.56%) |
Mar 14, 2014 | 25.55 | 25.73 | 25.42 | 25.60 | 783,593 | +0.02(+0.08%) |
Mar 13, 2014 | 26.10 | 26.17 | 25.45 | 25.58 | 876,936 | -0.47(-1.80%) |
Mar 12, 2014 | 25.92 | 26.44 | 25.85 | 26.05 | 975,491 | +0.02(+0.08%) |
Mar 11, 2014 | 26.60 | 26.94 | 25.88 | 26.03 | 1,287,628 | -0.57(-2.14%) |
Mar 10, 2014 | 26.26 | 26.65 | 26.19 | 26.60 | 1,023,895 | +0.24(+0.91%) |
Mar 07, 2014 | 26.42 | 26.53 | 26.21 | 26.36 | 688,219 | +0.05(+0.19%) |
Mar 06, 2014 | 25.80 | 26.41 | 25.77 | 26.31 | 575,782 | +0.50(+1.94%) |
Mar 05, 2014 | 26.13 | 26.13 | 25.69 | 25.81 | 456,812 | -0.30(-1.15%) |
Mar 04, 2014 | 25.98 | 26.13 | 25.79 | 26.11 | 718,027 | +0.34(+1.32%) |