Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 27.88 | 28.00 | 27.48 | 27.53 | 253,143 | -0.27(-0.96%) |
May 29, 2014 | 28.16 | 28.16 | 27.55 | 27.80 | 209,617 | -0.19(-0.67%) |
May 28, 2014 | 28.71 | 28.92 | 27.99 | 27.99 | 199,490 | -0.88(-3.04%) |
May 27, 2014 | 28.06 | 28.88 | 27.65 | 28.86 | 271,536 | +1.04(+3.75%) |
May 23, 2014 | 27.52 | 27.82 | 27.82 | 27.82 | 214,244 | +0.27(+1.00%) |
May 22, 2014 | 27.81 | 27.87 | 27.34 | 27.55 | 57,685 | -0.25(-0.90%) |
May 21, 2014 | 27.48 | 28.09 | 27.35 | 27.80 | 269,424 | +0.40(+1.46%) |
May 20, 2014 | 27.21 | 27.57 | 27.03 | 27.40 | 434,155 | +0.02(+0.06%) |
May 19, 2014 | 27.10 | 27.51 | 26.99 | 27.38 | 171,057 | +0.10(+0.37%) |
May 16, 2014 | 27.12 | 27.30 | 26.67 | 27.28 | 212,373 | +0.10(+0.38%) |
May 15, 2014 | 26.74 | 27.45 | 26.63 | 27.18 | 353,218 | +0.21(+0.79%) |
May 14, 2014 | 27.30 | 27.30 | 26.79 | 26.97 | 244,595 | -0.32(-1.18%) |
May 13, 2014 | 28.11 | 28.14 | 27.26 | 27.29 | 133,490 | -0.93(-3.31%) |
May 12, 2014 | 27.43 | 28.45 | 27.41 | 28.22 | 255,533 | +0.87(+3.17%) |
May 09, 2014 | 26.96 | 27.41 | 26.68 | 27.36 | 199,116 | +0.25(+0.91%) |
May 08, 2014 | 27.24 | 27.44 | 26.99 | 27.11 | 203,146 | -0.12(-0.43%) |
May 07, 2014 | 26.98 | 27.26 | 26.57 | 27.23 | 235,025 | +0.34(+1.25%) |
May 06, 2014 | 27.22 | 27.41 | 26.83 | 26.89 | 223,832 | -0.45(-1.64%) |
May 05, 2014 | 27.41 | 27.63 | 27.12 | 27.34 | 216,454 | -0.26(-0.95%) |
May 02, 2014 | 27.31 | 27.88 | 27.31 | 27.60 | 239,728 | +0.28(+1.02%) |
May 01, 2014 | 27.95 | 27.97 | 27.24 | 27.32 | 317,178 | -0.80(-2.84%) |
Apr 30, 2014 | 28.11 | 28.32 | 27.61 | 28.12 | 378,135 | +0.04(+0.14%) |
Apr 29, 2014 | 26.03 | 28.53 | 25.97 | 28.08 | 731,519 | +2.75(+10.87%) |
Apr 28, 2014 | 25.16 | 25.48 | 24.76 | 25.33 | 329,001 | +0.37(+1.48%) |
Apr 25, 2014 | 25.87 | 25.88 | 24.87 | 24.96 | 296,017 | -0.94(-3.63%) |
Apr 24, 2014 | 26.01 | 26.01 | 25.51 | 25.90 | 293,014 | +0.03(+0.12%) |
Apr 23, 2014 | 25.76 | 26.00 | 25.57 | 25.87 | 205,702 | +0.06(+0.24%) |
Apr 22, 2014 | 25.69 | 25.81 | 25.42 | 25.81 | 504,021 | +0.23(+0.89%) |
Apr 21, 2014 | 25.77 | 25.77 | 25.30 | 25.58 | 269,678 | -0.11(-0.43%) |
Apr 17, 2014 | 25.63 | 25.69 | 25.69 | 25.69 | 318,305 | -0.03(-0.12%) |
Apr 16, 2014 | 24.83 | 25.81 | 24.79 | 25.72 | 250,461 | +0.99(+3.99%) |
Apr 15, 2014 | 24.83 | 24.94 | 24.15 | 24.73 | 452,459 | +0.07(+0.29%) |
Apr 14, 2014 | 25.03 | 25.05 | 24.45 | 24.66 | 456,904 | -0.13(-0.54%) |
Apr 11, 2014 | 25.20 | 25.55 | 24.46 | 24.79 | 482,494 | -0.61(-2.41%) |
Apr 10, 2014 | 25.65 | 25.74 | 24.91 | 25.41 | 331,121 | -0.19(-0.74%) |
Apr 09, 2014 | 25.63 | 25.75 | 25.36 | 25.59 | 298,929 | +0.06(+0.25%) |
Apr 08, 2014 | 25.00 | 25.70 | 25.00 | 25.53 | 296,055 | +0.49(+1.94%) |
Apr 07, 2014 | 25.49 | 25.79 | 24.83 | 25.05 | 184,209 | -0.53(-2.05%) |
Apr 04, 2014 | 26.66 | 26.66 | 25.52 | 25.57 | 226,948 | -0.96(-3.63%) |
Apr 03, 2014 | 26.70 | 26.70 | 26.27 | 26.54 | 312,555 | -0.20(-0.76%) |
Apr 02, 2014 | 26.79 | 26.92 | 26.62 | 26.74 | 557,060 | -0.04(-0.15%) |
Apr 01, 2014 | 26.02 | 26.92 | 25.81 | 26.78 | 321,445 | +0.74(+2.86%) |
Mar 31, 2014 | 26.15 | 26.17 | 25.85 | 26.03 | 373,586 | +0.06(+0.24%) |
Mar 28, 2014 | 26.06 | 26.69 | 25.80 | 25.97 | 294,964 | -0.13(-0.51%) |
Mar 27, 2014 | 26.15 | 26.33 | 25.92 | 26.10 | 201,476 | -0.05(-0.18%) |
Mar 26, 2014 | 26.93 | 26.93 | 26.06 | 26.15 | 360,261 | -0.54(-2.03%) |
Mar 25, 2014 | 26.94 | 27.19 | 26.54 | 26.69 | 165,141 | -0.14(-0.53%) |
Mar 24, 2014 | 27.50 | 27.50 | 26.38 | 26.83 | 237,656 | -0.53(-1.95%) |
Mar 21, 2014 | 27.16 | 27.45 | 27.01 | 27.37 | 405,492 | +0.41(+1.51%) |
Mar 20, 2014 | 27.18 | 27.43 | 26.78 | 26.96 | 464,589 | -0.29(-1.06%) |
Mar 19, 2014 | 27.45 | 27.45 | 27.06 | 27.25 | 184,758 | -0.20(-0.71%) |
Mar 18, 2014 | 27.22 | 27.45 | 26.94 | 27.45 | 312,210 | +0.27(+1.01%) |
Mar 17, 2014 | 27.37 | 27.91 | 27.08 | 27.17 | 220,699 | -0.05(-0.20%) |
Mar 14, 2014 | 26.66 | 27.29 | 26.62 | 27.23 | 238,564 | +0.53(+1.97%) |
Mar 13, 2014 | 27.01 | 27.01 | 26.64 | 26.70 | 406,627 | -0.14(-0.53%) |
Mar 12, 2014 | 26.67 | 26.86 | 26.54 | 26.84 | 173,843 | -0.05(-0.20%) |
Mar 11, 2014 | 27.27 | 27.34 | 26.83 | 26.90 | 222,751 | -0.42(-1.52%) |
Mar 10, 2014 | 27.19 | 27.47 | 27.06 | 27.31 | 201,120 | -0.02(-0.06%) |
Mar 07, 2014 | 27.21 | 27.70 | 27.05 | 27.33 | 217,912 | +0.35(+1.31%) |
Mar 06, 2014 | 26.61 | 27.01 | 26.50 | 26.97 | 267,442 | +0.51(+1.93%) |
Mar 05, 2014 | 26.47 | 26.57 | 26.25 | 26.47 | 255,195 | +0.01(+0.03%) |
Mar 04, 2014 | 26.45 | 26.74 | 26.19 | 26.46 | 379,903 | +0.38(+1.47%) |