Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 27.04 | 27.04 | 26.79 | 26.93 | 5,246 | +0.06(+0.22%) |
May 29, 2014 | 26.75 | 26.94 | 26.70 | 26.87 | 6,205 | +0.04(+0.15%) |
May 28, 2014 | 26.72 | 26.85 | 26.67 | 26.83 | 7,622 | -0.27(-1.00%) |
May 27, 2014 | 27.11 | 27.14 | 26.95 | 27.10 | 7,730 | +0.02(+0.07%) |
May 23, 2014 | 27.08 | 27.08 | 27.08 | 0 | -0.01(-0.04%) | |
May 22, 2014 | 26.64 | 27.25 | 26.64 | 27.09 | 4,011 | +0.22(+0.82%) |
May 21, 2014 | 26.84 | 26.94 | 26.69 | 26.87 | 58,035 | -0.48(-1.76%) |
May 20, 2014 | 27.47 | 27.49 | 27.34 | 27.35 | 9,728 | -0.66(-2.36%) |
May 19, 2014 | 28.31 | 28.31 | 28.00 | 28.01 | 22,499 | -0.44(-1.55%) |
May 16, 2014 | 28.40 | 28.55 | 28.38 | 28.45 | 6,454 | -0.14(-0.49%) |
May 15, 2014 | 28.46 | 28.59 | 28.41 | 28.59 | 3,939 | +0.07(+0.25%) |
May 14, 2014 | 28.71 | 28.71 | 28.51 | 28.52 | 2,799 | -0.27(-0.92%) |
May 13, 2014 | 28.82 | 28.84 | 28.79 | 28.79 | 5,130 | -0.20(-0.70%) |
May 12, 2014 | 28.80 | 28.99 | 28.78 | 28.99 | 10,817 | +0.25(+0.87%) |
May 09, 2014 | 28.71 | 28.84 | 28.55 | 28.74 | 3,896 | +0.41(+1.45%) |
May 08, 2014 | 28.43 | 28.53 | 28.31 | 28.33 | 2,150 | +0.17(+0.60%) |
May 07, 2014 | 28.56 | 28.56 | 28.07 | 28.16 | 14,108 | -0.46(-1.61%) |
May 06, 2014 | 28.67 | 28.77 | 28.57 | 28.62 | 4,530 | -1.01(-3.41%) |
May 05, 2014 | 29.61 | 29.70 | 29.60 | 29.63 | 2,680 | +0.11(+0.37%) |
May 02, 2014 | 29.41 | 29.52 | 29.38 | 29.52 | 1,919 | +0.44(+1.51%) |
May 01, 2014 | 29.28 | 29.46 | 29.08 | 29.08 | 3,142 | +0.12(+0.41%) |
Apr 30, 2014 | 28.93 | 29.14 | 28.93 | 28.96 | 2,568 | -0.24(-0.82%) |
Apr 29, 2014 | 29.18 | 29.45 | 29.14 | 29.20 | 13,699 | -0.28(-0.95%) |
Apr 28, 2014 | 29.51 | 29.53 | 29.29 | 29.48 | 2,697 | +0.16(+0.55%) |
Apr 25, 2014 | 29.39 | 29.42 | 29.32 | 29.32 | 3,059 | -0.03(-0.10%) |
Apr 24, 2014 | 29.55 | 29.55 | 29.35 | 29.35 | 3,300 | -0.02(-0.07%) |
Apr 23, 2014 | 29.31 | 29.55 | 29.31 | 29.37 | 5,317 | +0.38(+1.31%) |
Apr 22, 2014 | 28.96 | 29.07 | 28.87 | 28.99 | 7,353 | +0.61(+2.15%) |
Apr 21, 2014 | 28.44 | 28.45 | 28.20 | 28.38 | 3,042 | -0.02(-0.08%) |
Apr 17, 2014 | 28.40 | 28.40 | 28.40 | 0 | +0.11(+0.40%) | |
Apr 16, 2014 | 28.28 | 28.42 | 28.20 | 28.29 | 2,282 | +0.37(+1.33%) |
Apr 15, 2014 | 28.12 | 28.12 | 27.86 | 27.92 | 7,279 | -0.20(-0.71%) |
Apr 14, 2014 | 28.10 | 28.37 | 28.06 | 28.12 | 7,993 | +0.00(+0.00%) |
Apr 11, 2014 | 28.13 | 28.33 | 28.09 | 28.12 | 0 | -0.66(-2.30%) |
Apr 10, 2014 | 28.90 | 29.06 | 28.78 | 28.78 | 6,211 | +0.28(+0.99%) |
Apr 09, 2014 | 28.20 | 28.66 | 28.20 | 28.50 | 48,331 | +0.41(+1.46%) |
Apr 08, 2014 | 28.20 | 28.28 | 28.02 | 28.09 | 94,252 | -0.70(-2.43%) |
Apr 07, 2014 | 29.03 | 29.03 | 28.77 | 28.79 | 4,050 | -0.86(-2.90%) |
Apr 04, 2014 | 29.80 | 29.90 | 29.65 | 29.65 | 0 | -0.15(-0.50%) |
Apr 03, 2014 | 29.92 | 29.92 | 29.74 | 29.80 | 2,895 | -1.08(-3.48%) |
Apr 02, 2014 | 30.88 | 30.88 | 30.88 | 30.88 | 750 | -0.62(-1.98%) |
Apr 01, 2014 | 31.17 | 31.52 | 31.08 | 31.50 | 11,828 | +0.30(+0.96%) |
Mar 31, 2014 | 30.89 | 31.20 | 30.89 | 31.20 | 4,276 | +0.05(+0.16%) |
Mar 28, 2014 | 31.15 | 31.30 | 30.86 | 31.15 | 0 | -0.02(-0.06%) |
Mar 27, 2014 | 31.20 | 31.35 | 30.65 | 31.17 | 82,898 | -0.32(-1.02%) |
Mar 26, 2014 | 31.57 | 31.83 | 31.48 | 31.49 | 7,005 | -0.36(-1.13%) |
Mar 25, 2014 | 31.65 | 31.86 | 31.57 | 31.85 | 17,136 | -0.15(-0.47%) |
Mar 24, 2014 | 31.82 | 32.00 | 31.69 | 32.00 | 2,954 | +0.23(+0.72%) |
Mar 21, 2014 | 31.63 | 31.82 | 31.63 | 31.77 | 2,019 | +0.50(+1.61%) |
Mar 20, 2014 | 31.35 | 31.35 | 31.18 | 31.27 | 5,375 | -0.42(-1.33%) |
Mar 19, 2014 | 31.49 | 31.82 | 31.37 | 31.69 | 4,576 | +0.45(+1.44%) |
Mar 18, 2014 | 30.72 | 31.32 | 30.72 | 31.24 | 4,511 | +0.50(+1.63%) |
Mar 17, 2014 | 30.78 | 30.80 | 30.74 | 30.74 | 2,566 | +0.23(+0.74%) |
Mar 14, 2014 | 30.52 | 30.55 | 30.31 | 30.51 | 0 | +0.18(+0.61%) |
Mar 13, 2014 | 30.52 | 30.52 | 30.33 | 30.33 | 2,274 | -0.28(-0.91%) |
Mar 12, 2014 | 30.20 | 30.62 | 30.20 | 30.61 | 3,983 | -0.05(-0.16%) |
Mar 11, 2014 | 30.22 | 30.73 | 30.22 | 30.66 | 5,049 | +0.55(+1.84%) |
Mar 10, 2014 | 30.03 | 30.16 | 29.98 | 30.11 | 5,065 | +0.16(+0.52%) |
Mar 07, 2014 | 30.24 | 30.24 | 29.90 | 29.95 | 0 | -0.11(-0.37%) |
Mar 06, 2014 | 30.03 | 30.29 | 30.01 | 30.06 | 10,098 | +0.25(+0.84%) |
Mar 05, 2014 | 29.56 | 29.81 | 29.56 | 29.81 | 5,439 | +0.32(+1.09%) |
Mar 04, 2014 | 29.39 | 29.68 | 29.39 | 29.49 | 4,957 | +0.69(+2.40%) |