Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 28.61 | 28.80 | 28.61 | 28.80 | 11,386 | +0.39(+1.37%) |
May 29, 2014 | 28.31 | 28.51 | 28.31 | 28.41 | 12,853 | -0.03(-0.11%) |
May 28, 2014 | 28.23 | 28.49 | 28.23 | 28.44 | 9,132 | +0.07(+0.25%) |
May 27, 2014 | 28.49 | 28.53 | 28.36 | 28.37 | 11,071 | -0.08(-0.28%) |
May 23, 2014 | 28.45 | 28.45 | 28.45 | 0 | +0.13(+0.46%) | |
May 22, 2014 | 28.26 | 28.37 | 28.26 | 28.32 | 9,392 | -0.02(-0.07%) |
May 21, 2014 | 28.35 | 28.42 | 28.25 | 28.34 | 14,767 | +0.07(+0.25%) |
May 20, 2014 | 28.36 | 28.39 | 28.21 | 28.27 | 34,043 | +0.07(+0.25%) |
May 19, 2014 | 28.18 | 28.31 | 28.15 | 28.20 | 18,561 | -0.19(-0.67%) |
May 16, 2014 | 28.24 | 28.39 | 28.19 | 28.39 | 12,099 | +0.26(+0.93%) |
May 15, 2014 | 27.98 | 28.18 | 27.98 | 28.13 | 429,099 | -0.19(-0.68%) |
May 14, 2014 | 28.41 | 28.53 | 28.28 | 28.32 | 52,431 | -0.03(-0.11%) |
May 13, 2014 | 28.39 | 28.40 | 28.31 | 28.35 | 15,627 | -0.33(-1.15%) |
May 12, 2014 | 28.58 | 28.68 | 28.45 | 28.68 | 13,783 | +0.27(+0.95%) |
May 09, 2014 | 28.50 | 28.53 | 28.31 | 28.41 | 697,729 | -0.25(-0.87%) |
May 08, 2014 | 28.68 | 28.82 | 28.57 | 28.66 | 12,185 | +0.20(+0.70%) |
May 07, 2014 | 28.42 | 28.46 | 28.30 | 28.46 | 16,994 | +0.16(+0.58%) |
May 06, 2014 | 28.37 | 28.51 | 28.29 | 28.30 | 46,857 | +0.09(+0.30%) |
May 05, 2014 | 27.96 | 28.32 | 27.96 | 28.21 | 33,398 | +0.10(+0.36%) |
May 02, 2014 | 28.22 | 28.29 | 28.08 | 28.11 | 17,707 | -0.23(-0.81%) |
May 01, 2014 | 27.97 | 28.34 | 27.92 | 28.34 | 30,419 | +0.44(+1.58%) |
Apr 30, 2014 | 27.83 | 27.98 | 27.81 | 27.90 | 10,500 | +0.30(+1.09%) |
Apr 29, 2014 | 27.50 | 27.65 | 27.48 | 27.60 | 11,716 | +0.23(+0.84%) |
Apr 28, 2014 | 27.35 | 27.42 | 27.18 | 27.37 | 14,190 | +0.22(+0.81%) |
Apr 25, 2014 | 27.22 | 27.34 | 27.15 | 27.15 | 24,715 | -0.31(-1.13%) |
Apr 24, 2014 | 27.33 | 27.58 | 27.31 | 27.46 | 92,559 | +0.05(+0.18%) |
Apr 23, 2014 | 27.47 | 27.52 | 27.36 | 27.41 | 6,816 | +0.25(+0.92%) |
Apr 22, 2014 | 26.91 | 27.23 | 26.91 | 27.16 | 15,679 | +0.23(+0.86%) |
Apr 21, 2014 | 26.77 | 26.98 | 26.67 | 26.93 | 27,545 | +0.01(+0.03%) |
Apr 17, 2014 | 26.92 | 26.92 | 26.92 | 0 | +0.07(+0.26%) | |
Apr 16, 2014 | 26.69 | 26.95 | 26.69 | 26.85 | 11,651 | +0.16(+0.60%) |
Apr 15, 2014 | 26.72 | 26.78 | 26.46 | 26.69 | 11,436 | +0.05(+0.19%) |
Apr 14, 2014 | 26.63 | 26.71 | 26.50 | 26.64 | 13,026 | +0.03(+0.11%) |
Apr 11, 2014 | 26.50 | 26.75 | 26.50 | 26.61 | 0 | -0.01(-0.04%) |
Apr 10, 2014 | 26.93 | 26.95 | 26.57 | 26.62 | 14,653 | -0.78(-2.85%) |
Apr 09, 2014 | 27.58 | 27.77 | 27.05 | 27.40 | 53,256 | -0.27(-0.98%) |
Apr 08, 2014 | 27.72 | 27.88 | 27.67 | 27.67 | 11,548 | -0.25(-0.90%) |
Apr 07, 2014 | 27.89 | 27.98 | 27.75 | 27.92 | 8,194 | +0.19(+0.69%) |
Apr 04, 2014 | 27.78 | 28.00 | 27.70 | 27.73 | 0 | -0.33(-1.18%) |
Apr 03, 2014 | 28.05 | 28.11 | 27.90 | 28.06 | 13,878 | +0.12(+0.43%) |
Apr 02, 2014 | 27.96 | 28.00 | 27.93 | 27.94 | 17,113 | -0.20(-0.71%) |
Apr 01, 2014 | 27.96 | 28.14 | 27.96 | 28.14 | 20,773 | +0.02(+0.07%) |
Mar 31, 2014 | 28.09 | 28.17 | 27.94 | 28.12 | 15,051 | +0.06(+0.21%) |
Mar 28, 2014 | 27.98 | 28.19 | 27.93 | 28.06 | 0 | +0.44(+1.59%) |
Mar 27, 2014 | 27.46 | 27.70 | 27.46 | 27.62 | 13,802 | +0.37(+1.36%) |
Mar 26, 2014 | 27.34 | 27.47 | 26.91 | 27.25 | 53,345 | +0.07(+0.26%) |
Mar 25, 2014 | 26.98 | 27.23 | 26.90 | 27.18 | 101,240 | +0.14(+0.52%) |
Mar 24, 2014 | 26.93 | 27.04 | 26.72 | 27.04 | 20,608 | +0.06(+0.23%) |
Mar 21, 2014 | 27.13 | 27.30 | 26.94 | 26.98 | 36,160 | -0.29(-1.07%) |
Mar 20, 2014 | 27.04 | 27.29 | 27.00 | 27.27 | 15,122 | +0.14(+0.52%) |
Mar 19, 2014 | 27.29 | 27.45 | 26.95 | 27.13 | 22,332 | -0.35(-1.27%) |
Mar 18, 2014 | 27.36 | 27.61 | 27.29 | 27.48 | 31,019 | +0.18(+0.66%) |
Mar 17, 2014 | 27.12 | 27.39 | 27.12 | 27.30 | 51,573 | +0.45(+1.68%) |
Mar 14, 2014 | 26.66 | 26.90 | 26.62 | 26.85 | 0 | +0.40(+1.51%) |
Mar 13, 2014 | 27.04 | 27.06 | 26.21 | 26.45 | 59,340 | -0.39(-1.45%) |
Mar 12, 2014 | 26.72 | 26.95 | 26.72 | 26.84 | 76,789 | +0.01(+0.04%) |
Mar 11, 2014 | 26.92 | 27.11 | 26.81 | 26.83 | 45,864 | -0.12(-0.45%) |
Mar 10, 2014 | 26.78 | 26.98 | 26.70 | 26.95 | 18,488 | +0.17(+0.63%) |
Mar 07, 2014 | 26.78 | 26.93 | 26.75 | 26.78 | 0 | -0.06(-0.22%) |
Mar 06, 2014 | 26.90 | 27.05 | 26.80 | 26.84 | 23,396 | +0.24(+0.90%) |
Mar 05, 2014 | 26.51 | 26.67 | 26.46 | 26.60 | 12,631 | +0.12(+0.45%) |
Mar 04, 2014 | 26.38 | 26.56 | 26.35 | 26.48 | 14,640 | +0.24(+0.91%) |