Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 28.78 | 28.99 | 28.73 | 28.80 | 44,869 | -0.08(-0.29%) |
May 29, 2014 | 29.23 | 29.39 | 28.88 | 28.89 | 76,146 | -0.28(-0.96%) |
May 28, 2014 | 28.88 | 29.21 | 28.86 | 29.17 | 32,696 | +0.73(+2.58%) |
May 27, 2014 | 28.23 | 28.44 | 28.00 | 28.43 | 72,265 | +0.29(+1.03%) |
May 23, 2014 | 28.08 | 28.14 | 28.14 | 28.14 | 12,799 | +0.49(+1.75%) |
May 22, 2014 | 27.92 | 27.98 | 27.66 | 27.66 | 32,815 | -0.28(-1.00%) |
May 21, 2014 | 27.89 | 27.99 | 27.73 | 27.94 | 59,353 | -0.33(-1.18%) |
May 20, 2014 | 28.07 | 28.54 | 28.07 | 28.27 | 86,994 | +0.14(+0.49%) |
May 19, 2014 | 28.79 | 28.79 | 28.13 | 28.13 | 58,275 | -0.45(-1.59%) |
May 16, 2014 | 28.61 | 28.80 | 28.51 | 28.59 | 83,482 | -0.11(-0.39%) |
May 15, 2014 | 28.70 | 28.99 | 28.67 | 28.70 | 37,126 | +0.43(+1.52%) |
May 14, 2014 | 28.13 | 28.40 | 28.11 | 28.27 | 56,777 | +0.61(+2.21%) |
May 13, 2014 | 27.51 | 27.66 | 27.47 | 27.66 | 25,236 | +0.45(+1.65%) |
May 12, 2014 | 27.32 | 27.33 | 27.10 | 27.21 | 47,804 | -0.24(-0.86%) |
May 09, 2014 | 27.64 | 27.70 | 27.32 | 27.45 | 51,078 | -0.19(-0.68%) |
May 08, 2014 | 27.87 | 28.18 | 27.50 | 27.64 | 71,884 | -0.19(-0.68%) |
May 07, 2014 | 27.89 | 28.00 | 27.78 | 27.82 | 38,500 | -0.25(-0.89%) |
May 06, 2014 | 27.85 | 28.15 | 27.83 | 28.07 | 41,568 | +0.25(+0.91%) |
May 05, 2014 | 28.22 | 28.24 | 27.78 | 27.82 | 124,188 | -0.36(-1.29%) |
May 02, 2014 | 27.60 | 28.30 | 27.47 | 28.18 | 99,538 | +0.41(+1.49%) |
May 01, 2014 | 27.31 | 27.85 | 27.31 | 27.77 | 43,115 | +0.51(+1.88%) |
Apr 30, 2014 | 27.04 | 27.30 | 26.94 | 27.26 | 52,167 | +0.20(+0.74%) |
Apr 29, 2014 | 26.82 | 27.06 | 26.74 | 27.06 | 58,307 | -0.04(-0.13%) |
Apr 28, 2014 | 27.26 | 27.34 | 26.97 | 27.09 | 80,839 | -0.29(-1.07%) |
Apr 25, 2014 | 27.46 | 27.65 | 27.39 | 27.39 | 41,170 | +0.10(+0.38%) |
Apr 24, 2014 | 26.97 | 27.31 | 26.94 | 27.28 | 84,560 | +0.13(+0.47%) |
Apr 23, 2014 | 26.98 | 27.19 | 26.97 | 27.16 | 84,807 | +0.29(+1.06%) |
Apr 22, 2014 | 26.52 | 26.92 | 26.52 | 26.87 | 31,171 | +0.16(+0.60%) |
Apr 21, 2014 | 26.92 | 26.98 | 26.68 | 26.71 | 8,499 | -0.05(-0.20%) |
Apr 17, 2014 | 27.40 | 26.76 | 26.76 | 26.76 | 45,810 | -0.56(-2.04%) |
Apr 16, 2014 | 26.91 | 27.32 | 26.91 | 27.32 | 59,034 | +0.09(+0.33%) |
Apr 15, 2014 | 26.91 | 27.43 | 26.91 | 27.23 | 40,380 | +0.28(+1.03%) |
Apr 14, 2014 | 27.53 | 27.53 | 26.87 | 26.95 | 33,661 | -0.13(-0.48%) |
Apr 11, 2014 | 27.00 | 27.11 | 26.80 | 27.08 | 35,669 | +0.41(+1.53%) |
Apr 10, 2014 | 26.29 | 26.77 | 26.29 | 26.67 | 67,496 | +0.56(+2.13%) |
Apr 09, 2014 | 26.18 | 26.37 | 26.12 | 26.12 | 47,797 | -0.29(-1.11%) |
Apr 08, 2014 | 26.24 | 26.45 | 26.19 | 26.41 | 28,195 | +0.12(+0.44%) |
Apr 07, 2014 | 26.05 | 26.38 | 26.05 | 26.30 | 67,518 | +0.32(+1.23%) |
Apr 04, 2014 | 25.76 | 26.09 | 25.74 | 25.98 | 28,097 | +0.35(+1.36%) |
Apr 03, 2014 | 25.56 | 25.73 | 25.50 | 25.63 | 57,058 | +0.19(+0.74%) |
Apr 02, 2014 | 25.51 | 25.53 | 25.37 | 25.44 | 64,262 | -0.28(-1.09%) |
Apr 01, 2014 | 25.93 | 25.93 | 25.72 | 25.72 | 90,684 | -0.44(-1.67%) |
Mar 31, 2014 | 25.97 | 26.19 | 25.86 | 26.16 | 43,259 | -0.21(-0.78%) |
Mar 28, 2014 | 26.40 | 26.40 | 26.17 | 26.36 | 27,504 | -0.19(-0.70%) |
Mar 27, 2014 | 26.50 | 26.79 | 26.37 | 26.55 | 57,422 | +0.22(+0.83%) |
Mar 26, 2014 | 25.91 | 26.34 | 25.91 | 26.33 | 61,280 | +0.33(+1.27%) |
Mar 25, 2014 | 25.86 | 26.00 | 25.75 | 26.00 | 9,647 | -0.10(-0.39%) |
Mar 24, 2014 | 25.70 | 26.15 | 25.70 | 26.10 | 14,781 | +0.36(+1.40%) |
Mar 21, 2014 | 25.38 | 25.78 | 25.38 | 25.74 | 8,217 | +0.49(+1.96%) |
Mar 20, 2014 | 25.21 | 25.45 | 25.20 | 25.25 | 15,715 | -0.07(-0.26%) |
Mar 19, 2014 | 25.48 | 25.48 | 25.17 | 25.32 | 26,106 | -0.37(-1.44%) |
Mar 18, 2014 | 25.48 | 25.68 | 25.48 | 25.68 | 33,382 | +0.15(+0.59%) |
Mar 17, 2014 | 25.76 | 25.80 | 25.53 | 25.53 | 35,396 | -0.40(-1.53%) |
Mar 14, 2014 | 26.12 | 26.12 | 25.85 | 25.93 | 113,360 | +0.06(+0.22%) |
Mar 13, 2014 | 25.07 | 25.87 | 25.05 | 25.87 | 29,256 | +0.63(+2.49%) |
Mar 12, 2014 | 25.14 | 25.32 | 25.11 | 25.24 | 61,473 | +0.38(+1.54%) |
Mar 11, 2014 | 24.68 | 24.89 | 24.64 | 24.86 | 35,540 | +0.12(+0.47%) |
Mar 10, 2014 | 24.66 | 24.78 | 24.66 | 24.75 | 16,133 | +0.03(+0.13%) |
Mar 07, 2014 | 24.54 | 24.79 | 24.54 | 24.71 | 33,389 | -0.30(-1.19%) |
Mar 06, 2014 | 25.07 | 25.16 | 25.01 | 25.01 | 20,986 | -0.44(-1.71%) |
Mar 05, 2014 | 25.35 | 25.53 | 25.35 | 25.45 | 19,124 | +0.06(+0.23%) |
Mar 04, 2014 | 25.82 | 25.82 | 25.39 | 25.39 | 32,661 | -0.79(-3.01%) |