Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 28.65 | 29.19 | 28.65 | 28.67 | 32,140 | -0.19(-0.65%) |
May 29, 2014 | 29.28 | 29.47 | 28.56 | 28.85 | 54,043 | -0.19(-0.67%) |
May 28, 2014 | 29.33 | 29.43 | 28.75 | 29.05 | 78,344 | -0.12(-0.40%) |
May 27, 2014 | 29.72 | 29.72 | 29.16 | 29.16 | 20,453 | -0.34(-1.16%) |
May 23, 2014 | 28.27 | 29.50 | 29.50 | 29.50 | 274,444 | +1.19(+4.20%) |
May 22, 2014 | 28.53 | 28.86 | 28.32 | 28.32 | 24,786 | -0.04(-0.14%) |
May 21, 2014 | 28.75 | 28.99 | 28.03 | 28.35 | 73,838 | -0.23(-0.82%) |
May 20, 2014 | 29.21 | 30.77 | 28.03 | 28.59 | 68,129 | -0.41(-1.42%) |
May 19, 2014 | 28.45 | 29.08 | 28.20 | 29.00 | 39,695 | +0.57(+1.99%) |
May 16, 2014 | 28.07 | 28.45 | 27.66 | 28.43 | 45,014 | +0.37(+1.30%) |
May 15, 2014 | 28.19 | 28.19 | 27.68 | 28.07 | 90,565 | -0.13(-0.45%) |
May 14, 2014 | 28.49 | 28.95 | 28.14 | 28.20 | 59,513 | -0.43(-1.51%) |
May 13, 2014 | 28.43 | 28.85 | 28.32 | 28.63 | 38,115 | +0.34(+1.21%) |
May 12, 2014 | 28.34 | 28.51 | 28.22 | 28.28 | 57,514 | +0.12(+0.44%) |
May 09, 2014 | 28.14 | 28.23 | 27.92 | 28.16 | 21,129 | +0.16(+0.58%) |
May 08, 2014 | 28.35 | 28.35 | 27.76 | 28.00 | 51,975 | -0.37(-1.31%) |
May 07, 2014 | 28.11 | 28.38 | 28.06 | 28.37 | 65,699 | +0.26(+0.91%) |
May 06, 2014 | 28.08 | 28.35 | 28.08 | 28.11 | 33,699 | -0.06(-0.22%) |
May 05, 2014 | 27.94 | 28.28 | 27.77 | 28.18 | 39,461 | +0.23(+0.83%) |
May 02, 2014 | 28.32 | 28.32 | 27.94 | 27.94 | 13,916 | -0.31(-1.10%) |
May 01, 2014 | 28.53 | 28.70 | 28.06 | 28.25 | 10,958 | -0.44(-1.54%) |
Apr 30, 2014 | 27.72 | 28.80 | 27.48 | 28.70 | 59,430 | +0.98(+3.53%) |
Apr 29, 2014 | 27.07 | 27.76 | 27.07 | 27.72 | 12,642 | +0.71(+2.62%) |
Apr 28, 2014 | 26.95 | 27.65 | 26.91 | 27.01 | 48,500 | +0.24(+0.88%) |
Apr 25, 2014 | 27.27 | 27.31 | 26.55 | 26.77 | 83,127 | -0.39(-1.44%) |
Apr 24, 2014 | 27.87 | 28.07 | 27.02 | 27.17 | 62,758 | -0.53(-1.92%) |
Apr 23, 2014 | 27.59 | 27.90 | 27.59 | 27.70 | 14,709 | +0.22(+0.78%) |
Apr 22, 2014 | 27.20 | 27.87 | 27.20 | 27.48 | 36,815 | +0.13(+0.48%) |
Apr 21, 2014 | 27.40 | 27.43 | 27.13 | 27.35 | 21,208 | -0.04(-0.14%) |
Apr 17, 2014 | 26.95 | 27.39 | 27.39 | 27.39 | 44,959 | +0.28(+1.05%) |
Apr 16, 2014 | 26.83 | 27.47 | 26.83 | 27.10 | 26,524 | +0.02(+0.06%) |
Apr 15, 2014 | 27.40 | 27.40 | 26.94 | 27.09 | 16,234 | -0.23(-0.86%) |
Apr 14, 2014 | 27.55 | 27.55 | 27.26 | 27.32 | 20,335 | -0.12(-0.43%) |
Apr 11, 2014 | 27.39 | 27.55 | 27.13 | 27.44 | 46,566 | +0.12(+0.45%) |
Apr 10, 2014 | 27.47 | 27.64 | 27.04 | 27.32 | 35,607 | -0.11(-0.39%) |
Apr 09, 2014 | 27.55 | 27.67 | 27.32 | 27.43 | 30,842 | -0.06(-0.22%) |
Apr 08, 2014 | 27.23 | 27.63 | 27.23 | 27.49 | 51,703 | -0.06(-0.22%) |
Apr 07, 2014 | 27.87 | 27.87 | 27.44 | 27.55 | 134,116 | -0.16(-0.58%) |
Apr 04, 2014 | 28.09 | 28.40 | 27.71 | 27.71 | 50,948 | -0.35(-1.26%) |
Apr 03, 2014 | 28.17 | 28.38 | 27.66 | 28.07 | 37,908 | -0.16(-0.57%) |
Apr 02, 2014 | 28.40 | 28.40 | 28.23 | 28.23 | 17,314 | -0.17(-0.60%) |
Apr 01, 2014 | 28.00 | 28.91 | 28.00 | 28.40 | 60,600 | +0.38(+1.35%) |
Mar 31, 2014 | 27.53 | 28.08 | 27.31 | 28.02 | 46,936 | +0.80(+2.94%) |
Mar 28, 2014 | 27.09 | 27.38 | 26.71 | 27.22 | 93,840 | +0.38(+1.43%) |
Mar 27, 2014 | 26.94 | 27.15 | 26.59 | 26.84 | 27,894 | +0.04(+0.14%) |
Mar 26, 2014 | 26.82 | 27.40 | 26.60 | 26.80 | 69,605 | -0.12(-0.46%) |
Mar 25, 2014 | 26.58 | 27.10 | 26.05 | 26.92 | 48,359 | +0.53(+2.01%) |
Mar 24, 2014 | 27.18 | 27.18 | 26.34 | 26.39 | 42,628 | -0.55(-2.06%) |
Mar 21, 2014 | 26.17 | 27.02 | 26.17 | 26.94 | 52,667 | +0.79(+3.00%) |
Mar 20, 2014 | 26.37 | 26.56 | 25.77 | 26.16 | 64,968 | -0.03(-0.12%) |
Mar 19, 2014 | 26.75 | 27.61 | 26.17 | 26.19 | 120,324 | -0.37(-1.39%) |
Mar 18, 2014 | 25.28 | 26.94 | 25.28 | 26.56 | 111,599 | +1.26(+4.99%) |
Mar 17, 2014 | 24.73 | 25.98 | 24.73 | 25.30 | 97,096 | +0.62(+2.53%) |
Mar 14, 2014 | 24.54 | 24.93 | 24.54 | 24.67 | 63,774 | +0.06(+0.25%) |
Mar 13, 2014 | 24.90 | 24.90 | 24.48 | 24.61 | 87,661 | -0.15(-0.62%) |
Mar 12, 2014 | 24.84 | 25.28 | 24.63 | 24.77 | 67,575 | -0.29(-1.17%) |
Mar 11, 2014 | 25.49 | 25.49 | 24.85 | 25.06 | 111,462 | -0.20(-0.79%) |
Mar 10, 2014 | 24.97 | 25.57 | 24.72 | 25.26 | 43,593 | +0.44(+1.76%) |
Mar 07, 2014 | 24.63 | 25.47 | 24.60 | 24.82 | 103,427 | +0.54(+2.22%) |
Mar 06, 2014 | 23.89 | 24.39 | 23.89 | 24.28 | 27,759 | +0.12(+0.51%) |
Mar 05, 2014 | 23.33 | 24.47 | 23.24 | 24.16 | 128,816 | -0.40(-1.63%) |
Mar 04, 2014 | 25.13 | 25.13 | 24.44 | 24.56 | 69,248 | -0.52(-2.09%) |