Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 28.25 | 28.66 | 28.18 | 28.21 | 489,324 | -0.10(-0.37%) |
May 29, 2014 | 28.26 | 28.38 | 28.13 | 28.32 | 376,186 | +0.12(+0.41%) |
May 28, 2014 | 28.39 | 28.39 | 28.02 | 28.20 | 465,013 | -0.20(-0.71%) |
May 27, 2014 | 28.37 | 28.53 | 28.13 | 28.40 | 424,512 | +0.14(+0.48%) |
May 23, 2014 | 28.23 | 28.26 | 28.26 | 28.26 | 238,967 | +0.10(+0.35%) |
May 22, 2014 | 28.17 | 28.32 | 28.10 | 28.17 | 320,317 | -0.01(-0.05%) |
May 21, 2014 | 28.10 | 28.38 | 28.02 | 28.18 | 317,635 | +0.15(+0.53%) |
May 20, 2014 | 28.15 | 28.33 | 27.81 | 28.03 | 521,991 | -0.25(-0.90%) |
May 19, 2014 | 27.78 | 28.31 | 27.78 | 28.28 | 655,587 | +0.41(+1.47%) |
May 16, 2014 | 27.80 | 27.98 | 27.59 | 27.87 | 826,189 | +0.10(+0.37%) |
May 15, 2014 | 27.81 | 28.07 | 27.35 | 27.77 | 649,941 | -0.19(-0.70%) |
May 14, 2014 | 28.29 | 28.35 | 27.88 | 27.96 | 542,924 | -0.45(-1.60%) |
May 13, 2014 | 28.76 | 28.79 | 28.38 | 28.42 | 294,322 | -0.36(-1.24%) |
May 12, 2014 | 28.49 | 28.82 | 28.33 | 28.78 | 358,240 | +0.45(+1.61%) |
May 09, 2014 | 28.45 | 28.45 | 28.07 | 28.32 | 510,592 | -0.12(-0.41%) |
May 08, 2014 | 28.24 | 28.75 | 28.24 | 28.44 | 874,292 | +0.32(+1.16%) |
May 07, 2014 | 27.91 | 28.21 | 27.89 | 28.11 | 536,145 | +0.29(+1.05%) |
May 06, 2014 | 27.93 | 28.27 | 27.76 | 27.82 | 574,546 | -0.22(-0.79%) |
May 05, 2014 | 28.02 | 28.19 | 27.76 | 28.04 | 325,784 | -0.13(-0.46%) |
May 02, 2014 | 28.20 | 28.80 | 28.13 | 28.17 | 519,711 | +0.01(+0.02%) |
May 01, 2014 | 28.32 | 28.36 | 27.87 | 28.17 | 534,669 | -0.09(-0.32%) |
Apr 30, 2014 | 27.93 | 28.34 | 27.75 | 28.26 | 500,963 | +0.18(+0.65%) |
Apr 29, 2014 | 28.17 | 28.42 | 27.99 | 28.07 | 487,346 | +0.05(+0.16%) |
Apr 28, 2014 | 28.18 | 28.33 | 27.82 | 28.03 | 468,391 | -0.05(-0.19%) |
Apr 25, 2014 | 28.29 | 28.44 | 28.05 | 28.08 | 391,770 | -0.35(-1.23%) |
Apr 24, 2014 | 28.84 | 28.87 | 28.35 | 28.43 | 369,563 | -0.34(-1.20%) |
Apr 23, 2014 | 28.89 | 28.99 | 28.58 | 28.78 | 719,395 | -0.09(-0.32%) |
Apr 22, 2014 | 28.70 | 29.09 | 28.59 | 28.87 | 991,466 | +0.28(+0.98%) |
Apr 21, 2014 | 28.76 | 29.04 | 28.50 | 28.59 | 651,888 | -0.19(-0.66%) |
Apr 17, 2014 | 28.30 | 28.78 | 28.78 | 28.78 | 2,032,375 | +0.42(+1.49%) |
Apr 16, 2014 | 28.50 | 28.55 | 28.19 | 28.35 | 437,867 | -0.03(-0.11%) |
Apr 15, 2014 | 27.96 | 28.47 | 27.72 | 28.39 | 936,400 | +0.51(+1.84%) |
Apr 14, 2014 | 27.91 | 28.20 | 27.61 | 27.87 | 795,208 | +0.16(+0.59%) |
Apr 11, 2014 | 27.88 | 28.10 | 27.55 | 27.71 | 954,874 | -0.28(-1.00%) |
Apr 10, 2014 | 29.24 | 29.24 | 27.98 | 27.99 | 1,907,276 | -1.66(-5.61%) |
Apr 09, 2014 | 29.88 | 29.90 | 29.36 | 29.65 | 662,356 | -0.15(-0.50%) |
Apr 08, 2014 | 29.71 | 29.85 | 29.43 | 29.80 | 706,544 | +0.25(+0.84%) |
Apr 07, 2014 | 29.93 | 30.10 | 29.41 | 29.56 | 943,668 | -0.39(-1.30%) |
Apr 04, 2014 | 30.66 | 30.84 | 29.89 | 29.95 | 522,484 | -0.70(-2.29%) |
Apr 03, 2014 | 30.51 | 30.71 | 30.34 | 30.65 | 318,418 | +0.16(+0.53%) |
Apr 02, 2014 | 30.64 | 30.82 | 30.37 | 30.49 | 481,930 | -0.12(-0.40%) |
Apr 01, 2014 | 30.21 | 30.69 | 29.98 | 30.61 | 513,425 | +0.44(+1.46%) |
Mar 31, 2014 | 29.84 | 30.26 | 29.65 | 30.17 | 332,667 | +0.51(+1.71%) |
Mar 28, 2014 | 29.41 | 29.88 | 29.29 | 29.66 | 402,249 | +0.29(+1.00%) |
Mar 27, 2014 | 29.78 | 29.93 | 29.33 | 29.37 | 405,685 | -0.50(-1.68%) |
Mar 26, 2014 | 30.23 | 30.34 | 29.83 | 29.87 | 524,727 | -0.28(-0.93%) |
Mar 25, 2014 | 30.30 | 30.57 | 29.99 | 30.15 | 462,685 | -0.14(-0.47%) |
Mar 24, 2014 | 30.34 | 30.54 | 30.04 | 30.29 | 386,019 | +0.06(+0.19%) |
Mar 21, 2014 | 30.35 | 30.75 | 30.14 | 30.23 | 1,187,451 | +0.01(+0.04%) |
Mar 20, 2014 | 29.66 | 30.22 | 29.66 | 30.22 | 466,195 | +0.47(+1.57%) |
Mar 19, 2014 | 29.55 | 30.10 | 29.43 | 29.75 | 357,999 | +0.20(+0.68%) |
Mar 18, 2014 | 29.37 | 29.56 | 29.30 | 29.55 | 576,104 | +0.17(+0.57%) |
Mar 17, 2014 | 29.17 | 29.42 | 29.17 | 29.38 | 390,706 | +0.31(+1.05%) |
Mar 14, 2014 | 29.07 | 29.42 | 28.94 | 29.08 | 331,799 | -0.11(-0.38%) |
Mar 13, 2014 | 29.35 | 29.53 | 29.10 | 29.19 | 381,795 | -0.07(-0.24%) |
Mar 12, 2014 | 29.30 | 29.35 | 29.04 | 29.26 | 536,359 | -0.14(-0.46%) |
Mar 11, 2014 | 29.55 | 29.55 | 29.13 | 29.39 | 381,725 | -0.11(-0.37%) |
Mar 10, 2014 | 29.56 | 29.81 | 29.32 | 29.50 | 550,195 | -0.04(-0.13%) |
Mar 07, 2014 | 29.11 | 29.69 | 29.05 | 29.54 | 457,703 | +0.52(+1.79%) |
Mar 06, 2014 | 29.04 | 29.14 | 28.85 | 29.02 | 663,411 | +0.10(+0.34%) |
Mar 05, 2014 | 29.13 | 29.13 | 28.84 | 28.93 | 289,250 | -0.12(-0.42%) |
Mar 04, 2014 | 29.00 | 29.23 | 28.87 | 29.05 | 448,642 | +0.47(+1.66%) |