Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 26.84 | 27.12 | 26.19 | 26.32 | 241,668 | -0.43(-1.60%) |
May 29, 2014 | 26.71 | 26.96 | 26.40 | 26.75 | 56,664 | -0.02(-0.09%) |
May 28, 2014 | 26.89 | 28.38 | 26.53 | 26.77 | 56,144 | -0.27(-1.00%) |
May 27, 2014 | 26.95 | 27.46 | 26.71 | 27.04 | 94,422 | +0.35(+1.29%) |
May 23, 2014 | 26.19 | 26.70 | 26.70 | 26.70 | 107,019 | +0.48(+1.82%) |
May 22, 2014 | 26.06 | 26.43 | 25.57 | 26.22 | 20,212 | +0.32(+1.24%) |
May 21, 2014 | 26.22 | 26.27 | 24.88 | 25.90 | 60,712 | -0.17(-0.66%) |
May 20, 2014 | 27.13 | 27.17 | 25.72 | 26.07 | 146,902 | -1.27(-4.64%) |
May 19, 2014 | 26.75 | 27.42 | 26.75 | 27.34 | 36,719 | +0.42(+1.56%) |
May 16, 2014 | 26.48 | 27.01 | 26.35 | 26.92 | 100,397 | +0.34(+1.27%) |
May 15, 2014 | 26.81 | 26.94 | 26.18 | 26.58 | 91,903 | -0.44(-1.61%) |
May 14, 2014 | 27.58 | 27.58 | 26.68 | 27.02 | 99,288 | -0.59(-2.15%) |
May 13, 2014 | 27.82 | 27.90 | 27.23 | 27.61 | 101,358 | -0.27(-0.97%) |
May 12, 2014 | 28.01 | 28.45 | 27.80 | 27.88 | 96,449 | -0.07(-0.24%) |
May 09, 2014 | 27.22 | 28.01 | 27.19 | 27.95 | 123,782 | +0.54(+1.98%) |
May 08, 2014 | 27.08 | 27.72 | 27.08 | 27.40 | 112,519 | +0.15(+0.54%) |
May 07, 2014 | 26.22 | 27.30 | 25.65 | 27.26 | 128,224 | +1.54(+5.99%) |
May 06, 2014 | 26.57 | 26.71 | 25.52 | 25.72 | 153,515 | -1.05(-3.94%) |
May 05, 2014 | 26.71 | 26.93 | 26.13 | 26.77 | 79,209 | -0.21(-0.79%) |
May 02, 2014 | 27.09 | 27.49 | 26.78 | 26.99 | 67,550 | -0.14(-0.52%) |
May 01, 2014 | 27.36 | 27.41 | 26.61 | 27.12 | 114,295 | -0.36(-1.32%) |
Apr 30, 2014 | 27.28 | 28.01 | 26.82 | 27.49 | 76,764 | +0.07(+0.27%) |
Apr 29, 2014 | 27.93 | 28.18 | 27.28 | 27.41 | 58,570 | -0.29(-1.04%) |
Apr 28, 2014 | 28.00 | 28.08 | 27.17 | 27.70 | 77,153 | -0.28(-1.00%) |
Apr 25, 2014 | 29.46 | 29.46 | 27.98 | 27.98 | 103,742 | -1.51(-5.11%) |
Apr 24, 2014 | 30.13 | 30.13 | 29.39 | 29.49 | 51,393 | -0.36(-1.21%) |
Apr 23, 2014 | 30.04 | 30.19 | 29.64 | 29.85 | 61,506 | -0.26(-0.85%) |
Apr 22, 2014 | 30.05 | 30.21 | 29.69 | 30.11 | 59,420 | +0.16(+0.55%) |
Apr 21, 2014 | 29.76 | 30.17 | 29.54 | 29.94 | 135,572 | +0.19(+0.64%) |
Apr 17, 2014 | 29.74 | 29.75 | 29.75 | 29.75 | 56,728 | -0.05(-0.17%) |
Apr 16, 2014 | 29.31 | 29.90 | 29.22 | 29.80 | 104,955 | +0.75(+2.58%) |
Apr 15, 2014 | 29.08 | 29.50 | 28.57 | 29.05 | 54,245 | +0.02(+0.06%) |
Apr 14, 2014 | 28.81 | 29.41 | 28.63 | 29.03 | 75,565 | +0.55(+1.94%) |
Apr 11, 2014 | 28.16 | 28.89 | 28.00 | 28.48 | 82,626 | +0.04(+0.14%) |
Apr 10, 2014 | 29.22 | 29.22 | 28.32 | 28.44 | 81,322 | -0.83(-2.84%) |
Apr 09, 2014 | 29.41 | 29.41 | 29.00 | 29.27 | 80,610 | -0.12(-0.42%) |
Apr 08, 2014 | 28.94 | 29.71 | 28.71 | 29.40 | 68,503 | +0.27(+0.93%) |
Apr 07, 2014 | 29.00 | 30.18 | 28.83 | 29.13 | 73,543 | +0.12(+0.43%) |
Apr 04, 2014 | 29.92 | 29.99 | 28.85 | 29.00 | 82,410 | -0.82(-2.73%) |
Apr 03, 2014 | 30.19 | 30.21 | 29.72 | 29.82 | 42,586 | -0.37(-1.23%) |
Apr 02, 2014 | 30.17 | 30.45 | 30.01 | 30.19 | 86,832 | -0.01(-0.03%) |
Apr 01, 2014 | 29.84 | 30.25 | 29.81 | 30.20 | 110,117 | +0.48(+1.61%) |
Mar 31, 2014 | 29.51 | 29.91 | 29.39 | 29.72 | 119,951 | +0.43(+1.46%) |
Mar 28, 2014 | 29.31 | 29.76 | 29.17 | 29.29 | 194,452 | -0.06(-0.20%) |
Mar 27, 2014 | 29.64 | 29.64 | 29.18 | 29.35 | 80,290 | -0.27(-0.92%) |
Mar 26, 2014 | 30.00 | 30.00 | 29.62 | 29.62 | 104,038 | -0.26(-0.85%) |
Mar 25, 2014 | 29.64 | 30.28 | 29.41 | 29.87 | 157,326 | +0.36(+1.23%) |
Mar 24, 2014 | 29.92 | 29.97 | 29.48 | 29.51 | 87,308 | -0.39(-1.29%) |
Mar 21, 2014 | 30.12 | 30.31 | 29.30 | 29.90 | 124,490 | -0.12(-0.41%) |
Mar 20, 2014 | 30.06 | 30.46 | 29.89 | 30.02 | 89,606 | -0.06(-0.19%) |
Mar 19, 2014 | 30.13 | 30.13 | 29.78 | 30.08 | 45,588 | -0.05(-0.16%) |
Mar 18, 2014 | 30.02 | 30.19 | 29.94 | 30.13 | 91,913 | +0.12(+0.38%) |
Mar 17, 2014 | 29.55 | 30.09 | 29.49 | 30.01 | 67,889 | +0.63(+2.16%) |
Mar 14, 2014 | 29.52 | 29.73 | 29.17 | 29.38 | 70,868 | -0.31(-1.05%) |
Mar 13, 2014 | 30.01 | 30.08 | 29.36 | 29.69 | 73,852 | -0.15(-0.50%) |
Mar 12, 2014 | 29.57 | 29.88 | 29.42 | 29.84 | 140,593 | +0.16(+0.55%) |
Mar 11, 2014 | 30.07 | 30.07 | 29.32 | 29.68 | 107,544 | -0.41(-1.37%) |
Mar 10, 2014 | 29.93 | 30.37 | 29.75 | 30.09 | 134,214 | +0.05(+0.16%) |
Mar 07, 2014 | 30.09 | 30.13 | 29.73 | 30.04 | 77,203 | +0.07(+0.22%) |
Mar 06, 2014 | 29.76 | 30.37 | 29.75 | 29.97 | 189,344 | +0.28(+0.94%) |
Mar 05, 2014 | 29.17 | 29.87 | 28.74 | 29.69 | 127,968 | +0.41(+1.41%) |
Mar 04, 2014 | 27.95 | 29.59 | 27.95 | 29.28 | 158,700 | +1.66(+6.02%) |