Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 26.92 | 27.20 | 26.68 | 26.77 | 199,531 | -0.07(-0.25%) |
May 29, 2014 | 27.11 | 27.14 | 26.76 | 26.84 | 183,352 | -0.14(-0.50%) |
May 28, 2014 | 27.49 | 27.49 | 26.77 | 26.97 | 303,170 | -0.67(-2.43%) |
May 27, 2014 | 27.36 | 27.72 | 27.08 | 27.64 | 114,486 | +0.48(+1.78%) |
May 23, 2014 | 27.04 | 27.16 | 27.16 | 27.16 | 124,024 | +0.11(+0.42%) |
May 22, 2014 | 26.97 | 27.12 | 26.91 | 27.05 | 30,329 | +0.17(+0.65%) |
May 21, 2014 | 26.95 | 27.12 | 26.66 | 26.88 | 111,750 | +0.11(+0.39%) |
May 20, 2014 | 27.06 | 27.06 | 26.49 | 26.77 | 206,951 | -0.35(-1.28%) |
May 19, 2014 | 26.51 | 27.12 | 26.51 | 27.12 | 101,334 | +0.47(+1.75%) |
May 16, 2014 | 26.70 | 26.85 | 26.30 | 26.65 | 154,327 | -0.12(-0.45%) |
May 15, 2014 | 26.70 | 26.91 | 26.23 | 26.77 | 207,652 | -0.14(-0.50%) |
May 14, 2014 | 27.64 | 27.64 | 26.84 | 26.91 | 195,602 | -0.81(-2.94%) |
May 13, 2014 | 28.23 | 28.28 | 27.71 | 27.72 | 127,560 | -0.58(-2.05%) |
May 12, 2014 | 27.87 | 28.35 | 27.70 | 28.30 | 145,522 | +0.62(+2.23%) |
May 09, 2014 | 27.02 | 27.73 | 26.90 | 27.68 | 141,415 | +0.53(+1.94%) |
May 08, 2014 | 27.43 | 27.70 | 27.06 | 27.16 | 127,533 | -0.27(-0.99%) |
May 07, 2014 | 27.22 | 27.43 | 26.76 | 27.43 | 103,414 | +0.32(+1.20%) |
May 06, 2014 | 27.63 | 27.75 | 27.09 | 27.10 | 179,442 | -0.56(-2.02%) |
May 05, 2014 | 27.78 | 27.78 | 27.42 | 27.66 | 154,671 | -0.28(-1.00%) |
May 02, 2014 | 27.89 | 28.54 | 27.82 | 27.94 | 140,071 | +0.07(+0.24%) |
May 01, 2014 | 27.92 | 28.23 | 27.58 | 27.87 | 199,914 | -0.17(-0.59%) |
Apr 30, 2014 | 27.93 | 28.16 | 27.57 | 28.04 | 163,694 | +0.11(+0.38%) |
Apr 29, 2014 | 28.33 | 28.46 | 27.90 | 27.93 | 154,888 | -0.20(-0.72%) |
Apr 28, 2014 | 28.47 | 28.75 | 27.99 | 28.14 | 168,808 | -0.29(-1.03%) |
Apr 25, 2014 | 28.83 | 28.83 | 28.32 | 28.43 | 167,456 | -0.43(-1.49%) |
Apr 24, 2014 | 29.40 | 29.40 | 28.78 | 28.86 | 193,936 | -0.32(-1.09%) |
Apr 23, 2014 | 29.13 | 29.39 | 28.91 | 29.18 | 206,747 | +0.06(+0.21%) |
Apr 22, 2014 | 28.98 | 29.35 | 28.82 | 29.12 | 126,138 | +0.22(+0.76%) |
Apr 21, 2014 | 28.98 | 29.14 | 28.66 | 28.90 | 93,425 | -0.15(-0.52%) |
Apr 17, 2014 | 28.51 | 29.05 | 29.05 | 29.05 | 136,758 | +0.40(+1.39%) |
Apr 16, 2014 | 28.86 | 28.89 | 28.50 | 28.65 | 75,496 | +0.07(+0.24%) |
Apr 15, 2014 | 28.46 | 28.62 | 28.02 | 28.58 | 164,514 | +0.13(+0.45%) |
Apr 14, 2014 | 28.46 | 28.81 | 28.09 | 28.45 | 143,228 | +0.28(+0.99%) |
Apr 11, 2014 | 28.27 | 28.61 | 27.89 | 28.17 | 142,484 | -0.25(-0.88%) |
Apr 10, 2014 | 29.24 | 29.24 | 28.28 | 28.42 | 213,312 | -0.76(-2.61%) |
Apr 09, 2014 | 29.44 | 29.44 | 29.02 | 29.18 | 157,145 | -0.09(-0.31%) |
Apr 08, 2014 | 29.14 | 29.54 | 29.07 | 29.27 | 179,264 | +0.12(+0.41%) |
Apr 07, 2014 | 29.18 | 29.22 | 28.59 | 29.15 | 167,562 | -0.08(-0.28%) |
Apr 04, 2014 | 30.11 | 30.16 | 29.16 | 29.24 | 222,207 | -0.79(-2.64%) |
Apr 03, 2014 | 29.97 | 30.12 | 29.76 | 30.03 | 131,721 | +0.04(+0.13%) |
Apr 02, 2014 | 30.14 | 30.14 | 29.78 | 29.99 | 169,688 | -0.10(-0.33%) |
Apr 01, 2014 | 29.42 | 30.12 | 29.02 | 30.09 | 267,476 | +0.67(+2.28%) |
Mar 31, 2014 | 29.07 | 29.47 | 28.83 | 29.42 | 191,294 | +0.61(+2.12%) |
Mar 28, 2014 | 28.67 | 29.18 | 28.44 | 28.81 | 117,485 | +0.10(+0.34%) |
Mar 27, 2014 | 29.24 | 29.36 | 28.62 | 28.71 | 216,859 | -0.46(-1.58%) |
Mar 26, 2014 | 29.75 | 29.75 | 29.15 | 29.17 | 149,793 | -0.40(-1.35%) |
Mar 25, 2014 | 29.79 | 29.88 | 29.51 | 29.57 | 210,228 | -0.13(-0.43%) |
Mar 24, 2014 | 29.73 | 30.07 | 29.45 | 29.70 | 188,455 | -0.03(-0.10%) |
Mar 21, 2014 | 29.58 | 30.64 | 29.41 | 29.73 | 1,043,887 | +0.17(+0.59%) |
Mar 20, 2014 | 28.73 | 29.65 | 28.73 | 29.55 | 272,082 | +0.84(+2.94%) |
Mar 19, 2014 | 28.57 | 29.02 | 28.44 | 28.71 | 232,543 | -0.02(-0.08%) |
Mar 18, 2014 | 28.74 | 28.74 | 28.41 | 28.73 | 337,328 | -0.05(-0.16%) |
Mar 17, 2014 | 28.46 | 28.80 | 28.46 | 28.78 | 175,470 | +0.49(+1.73%) |
Mar 14, 2014 | 28.01 | 28.47 | 28.00 | 28.29 | 111,625 | +0.20(+0.70%) |
Mar 13, 2014 | 28.31 | 28.37 | 27.94 | 28.09 | 117,314 | -0.13(-0.45%) |
Mar 12, 2014 | 28.07 | 28.27 | 27.78 | 28.22 | 136,443 | -0.01(-0.03%) |
Mar 11, 2014 | 28.44 | 28.49 | 27.99 | 28.23 | 120,313 | -0.26(-0.92%) |
Mar 10, 2014 | 28.34 | 28.49 | 28.04 | 28.49 | 167,281 | +0.15(+0.53%) |
Mar 07, 2014 | 28.37 | 28.64 | 28.20 | 28.34 | 127,927 | +0.22(+0.77%) |
Mar 06, 2014 | 28.02 | 28.19 | 27.98 | 28.12 | 108,929 | +0.27(+0.97%) |
Mar 05, 2014 | 27.99 | 27.99 | 27.72 | 27.85 | 150,850 | -0.13(-0.48%) |
Mar 04, 2014 | 27.39 | 28.20 | 27.39 | 27.99 | 678,634 | +0.88(+3.23%) |