Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 29.78 | 29.95 | 29.70 | 29.93 | 575,573 | +0.06(+0.21%) |
May 29, 2014 | 29.38 | 29.99 | 29.18 | 29.87 | 775,685 | +0.48(+1.64%) |
May 28, 2014 | 29.43 | 29.47 | 29.27 | 29.39 | 403,914 | -0.11(-0.38%) |
May 27, 2014 | 29.48 | 29.69 | 29.47 | 29.50 | 370,279 | +0.06(+0.20%) |
May 23, 2014 | 29.34 | 29.44 | 29.44 | 29.44 | 119,544 | +0.05(+0.18%) |
May 22, 2014 | 29.27 | 29.49 | 29.26 | 29.39 | 165,215 | +0.10(+0.33%) |
May 21, 2014 | 29.27 | 29.38 | 29.15 | 29.29 | 264,975 | +0.06(+0.20%) |
May 20, 2014 | 29.27 | 29.41 | 29.03 | 29.23 | 408,753 | -0.12(-0.40%) |
May 19, 2014 | 29.08 | 29.52 | 29.06 | 29.35 | 519,196 | +0.08(+0.28%) |
May 16, 2014 | 29.19 | 29.27 | 29.02 | 29.26 | 321,541 | +0.10(+0.33%) |
May 15, 2014 | 29.55 | 29.55 | 28.97 | 29.17 | 629,216 | -0.14(-0.48%) |
May 14, 2014 | 28.97 | 29.36 | 28.87 | 29.31 | 600,232 | +0.41(+1.42%) |
May 13, 2014 | 28.89 | 29.07 | 28.83 | 28.90 | 415,396 | +0.02(+0.08%) |
May 12, 2014 | 28.73 | 28.97 | 28.73 | 28.88 | 492,219 | +0.30(+1.04%) |
May 09, 2014 | 28.86 | 28.87 | 28.53 | 28.58 | 518,960 | -0.23(-0.81%) |
May 08, 2014 | 28.82 | 28.94 | 28.79 | 28.81 | 376,336 | -0.53(-1.79%) |
May 07, 2014 | 29.26 | 29.48 | 29.16 | 29.34 | 720,296 | +0.04(+0.15%) |
May 06, 2014 | 29.22 | 29.31 | 29.05 | 29.29 | 623,418 | +0.08(+0.28%) |
May 05, 2014 | 29.22 | 29.36 | 29.03 | 29.21 | 378,853 | -0.02(-0.08%) |
May 02, 2014 | 29.20 | 29.53 | 29.07 | 29.24 | 635,269 | +0.03(+0.12%) |
May 01, 2014 | 28.06 | 29.21 | 28.03 | 29.20 | 1,667,716 | +1.20(+4.28%) |
Apr 30, 2014 | 27.69 | 28.01 | 27.50 | 28.00 | 451,302 | +0.18(+0.65%) |
Apr 29, 2014 | 27.61 | 27.82 | 27.47 | 27.82 | 436,787 | +0.37(+1.35%) |
Apr 28, 2014 | 27.43 | 27.60 | 27.22 | 27.45 | 299,873 | +0.10(+0.36%) |
Apr 25, 2014 | 27.34 | 27.63 | 27.12 | 27.36 | 405,095 | -0.05(-0.18%) |
Apr 24, 2014 | 27.63 | 27.63 | 27.38 | 27.40 | 274,859 | -0.19(-0.69%) |
Apr 23, 2014 | 27.53 | 27.73 | 27.47 | 27.59 | 203,367 | +0.14(+0.50%) |
Apr 22, 2014 | 27.21 | 27.56 | 27.21 | 27.46 | 702,469 | +0.23(+0.86%) |
Apr 21, 2014 | 26.87 | 27.31 | 26.79 | 27.22 | 381,827 | +0.43(+1.60%) |
Apr 17, 2014 | 26.98 | 26.80 | 26.80 | 26.80 | 375,887 | -0.14(-0.52%) |
Apr 16, 2014 | 27.02 | 27.21 | 26.78 | 26.94 | 436,002 | +0.02(+0.09%) |
Apr 15, 2014 | 26.87 | 27.02 | 26.63 | 26.91 | 485,257 | +0.01(+0.05%) |
Apr 14, 2014 | 26.82 | 27.07 | 26.63 | 26.90 | 314,099 | +0.13(+0.49%) |
Apr 11, 2014 | 26.80 | 26.89 | 26.57 | 26.77 | 370,275 | -0.08(-0.31%) |
Apr 10, 2014 | 27.26 | 27.30 | 26.73 | 26.85 | 296,620 | -0.42(-1.54%) |
Apr 09, 2014 | 27.21 | 27.28 | 27.11 | 27.27 | 255,913 | +0.16(+0.57%) |
Apr 08, 2014 | 27.03 | 27.27 | 26.76 | 27.11 | 448,985 | +0.09(+0.32%) |
Apr 07, 2014 | 27.71 | 27.73 | 27.02 | 27.02 | 386,744 | -0.70(-2.53%) |
Apr 04, 2014 | 27.86 | 27.87 | 27.59 | 27.73 | 491,689 | +0.00(+0.02%) |
Apr 03, 2014 | 27.83 | 28.00 | 27.64 | 27.72 | 393,995 | -0.20(-0.71%) |
Apr 02, 2014 | 27.98 | 28.23 | 27.85 | 27.92 | 417,762 | +0.00(+0.02%) |
Apr 01, 2014 | 27.90 | 27.94 | 27.52 | 27.92 | 684,862 | +0.03(+0.12%) |
Mar 31, 2014 | 27.67 | 27.93 | 27.58 | 27.88 | 629,118 | +0.37(+1.36%) |
Mar 28, 2014 | 26.99 | 27.51 | 26.91 | 27.51 | 644,042 | +0.66(+2.47%) |
Mar 27, 2014 | 26.87 | 26.94 | 26.79 | 26.84 | 609,617 | +0.04(+0.16%) |
Mar 26, 2014 | 27.10 | 27.17 | 26.79 | 26.80 | 948,410 | -0.15(-0.56%) |
Mar 25, 2014 | 27.12 | 27.24 | 26.89 | 26.95 | 351,756 | +0.00(+0.00%) |
Mar 24, 2014 | 27.38 | 27.51 | 26.81 | 26.95 | 358,012 | -0.27(-1.00%) |
Mar 21, 2014 | 27.01 | 27.35 | 26.87 | 27.22 | 702,874 | +0.33(+1.21%) |
Mar 20, 2014 | 26.75 | 26.99 | 26.72 | 26.90 | 353,837 | +0.00(+0.02%) |
Mar 19, 2014 | 27.20 | 27.32 | 26.87 | 26.89 | 433,395 | -0.31(-1.13%) |
Mar 18, 2014 | 27.05 | 27.33 | 27.05 | 27.20 | 571,385 | +0.18(+0.67%) |
Mar 17, 2014 | 26.69 | 27.06 | 26.44 | 27.02 | 741,136 | +0.35(+1.30%) |
Mar 14, 2014 | 26.17 | 26.80 | 26.10 | 26.67 | 469,501 | +0.49(+1.88%) |
Mar 13, 2014 | 26.53 | 26.72 | 26.05 | 26.18 | 429,413 | -0.37(-1.38%) |
Mar 12, 2014 | 26.24 | 26.58 | 26.22 | 26.55 | 375,194 | +0.19(+0.72%) |
Mar 11, 2014 | 26.44 | 26.53 | 26.19 | 26.36 | 559,782 | +0.04(+0.15%) |
Mar 10, 2014 | 26.71 | 26.82 | 26.19 | 26.32 | 692,577 | -0.51(-1.91%) |
Mar 07, 2014 | 27.10 | 27.11 | 26.49 | 26.83 | 935,133 | -0.27(-1.01%) |
Mar 06, 2014 | 27.03 | 27.24 | 26.88 | 27.10 | 893,235 | +0.26(+0.98%) |
Mar 05, 2014 | 26.66 | 26.88 | 26.64 | 26.84 | 529,002 | +0.18(+0.69%) |
Mar 04, 2014 | 26.51 | 26.71 | 26.40 | 26.65 | 616,380 | +0.36(+1.35%) |