Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 27.25 | 28.11 | 27.25 | 28.05 | 279,949 | +0.90(+3.31%) |
May 29, 2014 | 27.04 | 27.26 | 26.82 | 27.15 | 124,382 | +0.18(+0.67%) |
May 28, 2014 | 26.88 | 27.08 | 26.38 | 26.97 | 144,973 | +0.10(+0.37%) |
May 27, 2014 | 26.67 | 27.04 | 26.22 | 26.87 | 133,366 | +0.39(+1.47%) |
May 23, 2014 | 25.95 | 26.48 | 26.48 | 26.48 | 174,900 | +0.49(+1.89%) |
May 22, 2014 | 24.97 | 26.10 | 24.93 | 25.99 | 258,001 | +1.04(+4.17%) |
May 21, 2014 | 25.80 | 25.83 | 24.87 | 24.95 | 255,415 | -0.77(-2.99%) |
May 20, 2014 | 26.19 | 26.51 | 25.30 | 25.72 | 216,886 | -0.49(-1.87%) |
May 19, 2014 | 26.02 | 26.48 | 25.81 | 26.21 | 185,405 | +0.01(+0.04%) |
May 16, 2014 | 25.79 | 26.32 | 25.30 | 26.20 | 228,064 | +0.33(+1.28%) |
May 15, 2014 | 27.09 | 27.31 | 25.83 | 25.87 | 255,918 | -1.45(-5.31%) |
May 14, 2014 | 27.46 | 28.15 | 27.03 | 27.32 | 145,409 | -0.15(-0.55%) |
May 13, 2014 | 27.28 | 28.35 | 27.03 | 27.47 | 275,970 | +0.04(+0.15%) |
May 12, 2014 | 29.94 | 30.54 | 27.08 | 27.43 | 897,058 | -1.62(-5.58%) |
May 09, 2014 | 29.00 | 29.18 | 28.11 | 29.05 | 216,920 | -0.09(-0.31%) |
May 08, 2014 | 29.87 | 30.65 | 29.02 | 29.14 | 202,407 | -0.88(-2.93%) |
May 07, 2014 | 30.82 | 30.82 | 29.68 | 30.02 | 230,249 | -0.69(-2.25%) |
May 06, 2014 | 30.79 | 31.50 | 30.68 | 30.71 | 284,742 | -0.45(-1.44%) |
May 05, 2014 | 31.09 | 31.40 | 30.35 | 31.16 | 321,962 | -0.26(-0.83%) |
May 02, 2014 | 31.35 | 31.66 | 30.55 | 31.42 | 421,465 | +0.25(+0.80%) |
May 01, 2014 | 29.35 | 31.50 | 29.25 | 31.17 | 923,268 | +2.42(+8.42%) |
Apr 30, 2014 | 28.26 | 28.79 | 28.00 | 28.75 | 580,497 | +0.49(+1.73%) |
Apr 29, 2014 | 28.13 | 28.46 | 27.86 | 28.26 | 337,066 | +0.24(+0.86%) |
Apr 28, 2014 | 28.72 | 28.72 | 27.02 | 28.02 | 311,327 | -0.71(-2.47%) |
Apr 25, 2014 | 28.59 | 29.69 | 28.54 | 28.73 | 548,063 | +0.15(+0.52%) |
Apr 24, 2014 | 27.58 | 28.75 | 27.04 | 28.58 | 449,816 | +1.26(+4.61%) |
Apr 23, 2014 | 27.28 | 27.49 | 27.03 | 27.32 | 365,774 | +0.14(+0.52%) |
Apr 22, 2014 | 26.30 | 27.40 | 26.14 | 27.18 | 302,600 | +0.92(+3.50%) |
Apr 21, 2014 | 26.22 | 26.42 | 25.59 | 26.26 | 219,308 | +0.18(+0.69%) |
Apr 17, 2014 | 26.06 | 26.08 | 26.08 | 26.08 | 116,300 | -0.09(-0.34%) |
Apr 16, 2014 | 26.23 | 28.00 | 25.94 | 26.17 | 245,276 | +0.74(+2.91%) |
Apr 15, 2014 | 26.79 | 26.89 | 23.81 | 25.43 | 360,358 | -1.30(-4.86%) |
Apr 14, 2014 | 26.84 | 27.34 | 26.40 | 26.73 | 239,452 | +0.16(+0.60%) |
Apr 11, 2014 | 26.37 | 27.29 | 25.98 | 26.57 | 254,167 | -0.07(-0.26%) |
Apr 10, 2014 | 28.74 | 29.18 | 26.44 | 26.64 | 218,272 | -2.10(-7.31%) |
Apr 09, 2014 | 28.20 | 28.91 | 27.67 | 28.74 | 227,014 | +0.63(+2.24%) |
Apr 08, 2014 | 28.82 | 28.95 | 27.94 | 28.11 | 341,809 | -0.71(-2.46%) |
Apr 07, 2014 | 30.50 | 30.89 | 28.34 | 28.82 | 336,198 | -1.84(-6.00%) |
Apr 04, 2014 | 32.91 | 33.22 | 30.63 | 30.66 | 238,595 | -2.06(-6.30%) |
Apr 03, 2014 | 33.32 | 33.71 | 32.12 | 32.72 | 309,031 | -0.67(-2.01%) |
Apr 02, 2014 | 32.55 | 33.55 | 32.33 | 33.39 | 206,464 | +0.88(+2.71%) |
Apr 01, 2014 | 31.93 | 32.99 | 31.66 | 32.51 | 213,387 | +0.72(+2.26%) |
Mar 31, 2014 | 31.72 | 31.97 | 31.23 | 31.79 | 323,154 | +0.29(+0.92%) |
Mar 28, 2014 | 31.70 | 32.46 | 30.84 | 31.50 | 207,730 | -0.23(-0.72%) |
Mar 27, 2014 | 31.34 | 31.95 | 31.08 | 31.73 | 216,707 | +0.33(+1.05%) |
Mar 26, 2014 | 31.93 | 32.35 | 30.81 | 31.40 | 281,694 | -0.31(-0.98%) |
Mar 25, 2014 | 32.58 | 32.97 | 31.52 | 31.71 | 242,955 | -0.76(-2.34%) |
Mar 24, 2014 | 34.20 | 34.34 | 32.29 | 32.47 | 271,845 | -1.72(-5.03%) |
Mar 21, 2014 | 35.45 | 35.74 | 34.09 | 34.19 | 331,761 | -0.03(-0.09%) |
Mar 20, 2014 | 34.64 | 35.07 | 34.07 | 34.22 | 188,550 | -0.53(-1.53%) |
Mar 19, 2014 | 35.28 | 35.28 | 34.22 | 34.75 | 138,234 | -0.45(-1.28%) |
Mar 18, 2014 | 35.15 | 35.48 | 35.01 | 35.20 | 229,054 | +0.12(+0.34%) |
Mar 17, 2014 | 34.00 | 35.42 | 33.61 | 35.08 | 311,009 | +1.34(+3.97%) |
Mar 14, 2014 | 33.64 | 34.18 | 33.42 | 33.74 | 143,176 | -0.04(-0.12%) |
Mar 13, 2014 | 34.32 | 34.32 | 32.91 | 33.78 | 182,766 | -0.42(-1.23%) |
Mar 12, 2014 | 33.22 | 34.31 | 33.19 | 34.20 | 163,455 | +0.82(+2.46%) |
Mar 11, 2014 | 33.79 | 34.21 | 33.02 | 33.38 | 125,236 | -0.47(-1.39%) |
Mar 10, 2014 | 34.80 | 34.80 | 33.25 | 33.85 | 247,050 | -0.35(-1.02%) |
Mar 07, 2014 | 34.52 | 34.82 | 33.39 | 34.20 | 253,050 | -0.25(-0.73%) |
Mar 06, 2014 | 35.37 | 35.43 | 34.22 | 34.45 | 279,147 | -0.87(-2.46%) |
Mar 05, 2014 | 35.84 | 36.00 | 35.04 | 35.32 | 194,595 | -0.51(-1.42%) |
Mar 04, 2014 | 35.50 | 36.50 | 35.24 | 35.83 | 669,405 | +0.83(+2.37%) |