Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 27.27 | 27.31 | 27.22 | 27.23 | 1,756,452 | -0.04(-0.13%) |
May 29, 2014 | 27.26 | 27.34 | 27.22 | 27.26 | 282,667 | -0.00(-0.02%) |
May 28, 2014 | 27.29 | 27.29 | 27.22 | 27.27 | 229,659 | +0.03(+0.12%) |
May 27, 2014 | 27.24 | 27.29 | 27.16 | 27.24 | 321,087 | +0.03(+0.10%) |
May 23, 2014 | 27.16 | 27.21 | 27.21 | 27.21 | 814,154 | +0.03(+0.10%) |
May 22, 2014 | 27.21 | 27.24 | 27.18 | 27.18 | 123,194 | -0.09(-0.33%) |
May 21, 2014 | 27.26 | 27.27 | 27.18 | 27.27 | 232,271 | -0.00(-0.02%) |
May 20, 2014 | 27.29 | 27.36 | 27.24 | 27.28 | 318,028 | -0.04(-0.13%) |
May 19, 2014 | 27.29 | 27.40 | 27.29 | 27.31 | 189,909 | -0.01(-0.05%) |
May 16, 2014 | 27.35 | 27.54 | 27.18 | 27.33 | 282,278 | +0.00(+0.02%) |
May 15, 2014 | 27.26 | 27.62 | 27.26 | 27.32 | 585,456 | +0.01(+0.03%) |
May 14, 2014 | 27.29 | 27.34 | 27.27 | 27.31 | 402,287 | +0.13(+0.47%) |
May 13, 2014 | 27.24 | 27.26 | 27.19 | 27.19 | 471,789 | -0.05(-0.20%) |
May 12, 2014 | 27.27 | 27.30 | 27.22 | 27.24 | 325,318 | -0.03(-0.12%) |
May 09, 2014 | 27.33 | 27.33 | 27.26 | 27.27 | 457,108 | -0.14(-0.51%) |
May 08, 2014 | 27.56 | 27.75 | 27.37 | 27.41 | 548,742 | +0.01(+0.05%) |
May 07, 2014 | 27.51 | 27.51 | 27.37 | 27.40 | 284,208 | -0.02(-0.09%) |
May 06, 2014 | 27.37 | 27.43 | 27.32 | 27.42 | 257,618 | +0.13(+0.49%) |
May 05, 2014 | 27.27 | 27.39 | 27.06 | 27.29 | 682,160 | +0.00(+0.02%) |
May 02, 2014 | 27.14 | 27.29 | 27.10 | 27.29 | 1,435,099 | +0.05(+0.20%) |
May 01, 2014 | 27.24 | 27.24 | 27.17 | 27.23 | 2,224,184 | +0.04(+0.16%) |
Apr 30, 2014 | 27.14 | 27.22 | 27.11 | 27.19 | 301,746 | +0.12(+0.44%) |
Apr 29, 2014 | 27.03 | 27.07 | 27.03 | 27.07 | 458,720 | -0.02(-0.08%) |
Apr 28, 2014 | 27.14 | 27.16 | 27.05 | 27.09 | 336,620 | -0.00(-0.02%) |
Apr 25, 2014 | 27.11 | 27.12 | 26.99 | 27.10 | 233,135 | +0.07(+0.27%) |
Apr 24, 2014 | 27.04 | 27.08 | 26.99 | 27.02 | 1,778,140 | +0.00(+0.00%) |
Apr 23, 2014 | 27.02 | 27.08 | 27.02 | 27.02 | 318,011 | +0.00(+0.00%) |
Apr 22, 2014 | 26.97 | 27.30 | 26.97 | 27.02 | 420,721 | -0.03(-0.13%) |
Apr 21, 2014 | 27.12 | 27.15 | 27.01 | 27.06 | 584,106 | -0.04(-0.14%) |
Apr 17, 2014 | 27.07 | 27.10 | 27.10 | 27.10 | 3,342,901 | -0.09(-0.33%) |
Apr 16, 2014 | 27.18 | 27.21 | 27.12 | 27.19 | 721,208 | +0.01(+0.03%) |
Apr 15, 2014 | 27.20 | 27.23 | 27.12 | 27.18 | 268,645 | -0.03(-0.10%) |
Apr 14, 2014 | 27.20 | 27.25 | 27.16 | 27.21 | 453,507 | -0.04(-0.15%) |
Apr 11, 2014 | 27.39 | 27.39 | 27.15 | 27.25 | 398,430 | -0.01(-0.05%) |
Apr 10, 2014 | 27.22 | 27.30 | 27.18 | 27.26 | 340,450 | +0.10(+0.37%) |
Apr 09, 2014 | 27.07 | 27.20 | 27.05 | 27.16 | 7,464,431 | +0.08(+0.30%) |
Apr 08, 2014 | 27.02 | 27.12 | 27.02 | 27.08 | 255,829 | +0.14(+0.51%) |
Apr 07, 2014 | 26.85 | 26.95 | 26.85 | 26.94 | 252,823 | +0.10(+0.37%) |
Apr 04, 2014 | 26.80 | 26.87 | 26.65 | 26.84 | 572,887 | +0.18(+0.66%) |
Apr 03, 2014 | 26.64 | 26.70 | 26.62 | 26.67 | 303,744 | -0.11(-0.41%) |
Apr 02, 2014 | 26.96 | 26.96 | 26.76 | 26.77 | 368,080 | -0.14(-0.51%) |
Apr 01, 2014 | 26.92 | 27.05 | 26.84 | 26.91 | 536,815 | -0.01(-0.02%) |
Mar 31, 2014 | 26.82 | 27.02 | 26.69 | 26.92 | 808,650 | +0.02(+0.08%) |
Mar 28, 2014 | 26.93 | 27.00 | 26.86 | 26.89 | 199,638 | -0.05(-0.17%) |
Mar 27, 2014 | 26.80 | 26.98 | 26.80 | 26.94 | 254,991 | +0.01(+0.03%) |
Mar 26, 2014 | 26.99 | 26.99 | 26.84 | 26.93 | 339,257 | +0.06(+0.22%) |
Mar 25, 2014 | 26.85 | 26.91 | 26.77 | 26.87 | 457,255 | -0.01(-0.05%) |
Mar 24, 2014 | 26.87 | 26.89 | 26.73 | 26.88 | 556,805 | +0.09(+0.32%) |
Mar 21, 2014 | 26.69 | 26.80 | 26.68 | 26.80 | 491,240 | +0.12(+0.46%) |
Mar 20, 2014 | 26.70 | 27.16 | 26.59 | 26.68 | 284,696 | -0.03(-0.12%) |
Mar 19, 2014 | 27.01 | 27.08 | 26.70 | 26.71 | 990,592 | -0.34(-1.27%) |
Mar 18, 2014 | 27.01 | 27.08 | 26.99 | 27.05 | 231,849 | +0.02(+0.08%) |
Mar 17, 2014 | 26.98 | 27.08 | 26.95 | 27.03 | 506,054 | +0.05(+0.17%) |
Mar 14, 2014 | 26.98 | 27.02 | 26.95 | 26.98 | 195,830 | +0.07(+0.25%) |
Mar 13, 2014 | 26.88 | 26.99 | 26.87 | 26.92 | 402,045 | +0.09(+0.34%) |
Mar 12, 2014 | 26.83 | 26.89 | 26.81 | 26.83 | 1,008,757 | +0.03(+0.12%) |
Mar 11, 2014 | 26.83 | 26.83 | 26.76 | 26.79 | 273,957 | -0.05(-0.17%) |
Mar 10, 2014 | 26.69 | 26.85 | 26.69 | 26.84 | 410,168 | +0.01(+0.03%) |
Mar 07, 2014 | 26.76 | 26.83 | 26.74 | 26.83 | 332,875 | -0.02(-0.07%) |
Mar 06, 2014 | 26.94 | 26.94 | 26.82 | 26.85 | 287,277 | +0.04(+0.15%) |
Mar 05, 2014 | 26.82 | 26.82 | 26.74 | 26.81 | 279,126 | +0.03(+0.12%) |
Mar 04, 2014 | 26.93 | 26.93 | 26.74 | 26.78 | 340,691 | -0.03(-0.12%) |