Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 28.01 | 28.08 | 27.96 | 28.07 | 28,325 | +0.07(+0.25%) |
May 29, 2014 | 27.95 | 28.01 | 27.88 | 27.99 | 53,103 | +0.13(+0.45%) |
May 28, 2014 | 27.87 | 27.93 | 27.77 | 27.87 | 85,044 | -0.04(-0.14%) |
May 27, 2014 | 27.93 | 27.95 | 27.85 | 27.91 | 164,729 | +0.09(+0.31%) |
May 23, 2014 | 27.68 | 27.82 | 27.82 | 27.82 | 116,934 | +0.17(+0.63%) |
May 22, 2014 | 27.47 | 27.64 | 27.47 | 27.64 | 24,425 | +0.17(+0.64%) |
May 21, 2014 | 27.26 | 27.48 | 27.26 | 27.47 | 49,373 | +0.27(+0.98%) |
May 20, 2014 | 27.36 | 27.36 | 27.13 | 27.20 | 34,793 | -0.25(-0.91%) |
May 19, 2014 | 27.30 | 27.45 | 27.30 | 27.45 | 32,315 | +0.14(+0.53%) |
May 16, 2014 | 27.13 | 27.32 | 27.09 | 27.31 | 30,902 | +0.17(+0.63%) |
May 15, 2014 | 27.15 | 27.15 | 26.89 | 27.14 | 507,373 | -0.21(-0.76%) |
May 14, 2014 | 27.57 | 27.57 | 27.30 | 27.34 | 22,065 | -0.28(-1.00%) |
May 13, 2014 | 27.71 | 27.72 | 27.57 | 27.62 | 40,140 | -0.05(-0.17%) |
May 12, 2014 | 27.52 | 27.67 | 27.52 | 27.67 | 53,003 | +0.33(+1.20%) |
May 09, 2014 | 27.10 | 27.36 | 27.06 | 27.34 | 43,935 | +0.20(+0.73%) |
May 08, 2014 | 27.14 | 27.42 | 27.02 | 27.14 | 65,831 | +0.01(+0.03%) |
May 07, 2014 | 27.16 | 27.23 | 26.90 | 27.13 | 262,015 | -0.06(-0.20%) |
May 06, 2014 | 27.43 | 27.46 | 27.19 | 27.19 | 36,340 | -0.35(-1.27%) |
May 05, 2014 | 27.38 | 27.55 | 27.29 | 27.54 | 59,101 | +0.05(+0.18%) |
May 02, 2014 | 27.47 | 27.62 | 27.45 | 27.49 | 51,685 | +0.07(+0.27%) |
May 01, 2014 | 27.38 | 27.52 | 27.35 | 27.41 | 57,067 | +0.09(+0.35%) |
Apr 30, 2014 | 27.24 | 27.33 | 27.09 | 27.32 | 62,062 | +0.06(+0.22%) |
Apr 29, 2014 | 27.22 | 27.27 | 27.05 | 27.26 | 44,978 | +0.13(+0.49%) |
Apr 28, 2014 | 27.28 | 27.35 | 26.80 | 27.12 | 150,762 | -0.01(-0.04%) |
Apr 25, 2014 | 27.38 | 27.38 | 27.13 | 27.14 | 96,699 | -0.41(-1.50%) |
Apr 24, 2014 | 27.42 | 27.57 | 27.37 | 27.55 | 43,652 | +0.10(+0.36%) |
Apr 23, 2014 | 27.61 | 27.61 | 27.41 | 27.45 | 39,570 | -0.07(-0.26%) |
Apr 22, 2014 | 27.46 | 27.61 | 27.42 | 27.52 | 41,357 | +0.25(+0.92%) |
Apr 21, 2014 | 27.25 | 27.30 | 27.16 | 27.27 | 131,157 | +0.04(+0.16%) |
Apr 17, 2014 | 27.18 | 27.23 | 27.23 | 27.23 | 89,548 | +0.07(+0.25%) |
Apr 16, 2014 | 26.96 | 27.16 | 26.95 | 27.16 | 67,622 | +0.37(+1.38%) |
Apr 15, 2014 | 26.95 | 26.95 | 26.39 | 26.79 | 226,339 | -0.02(-0.08%) |
Apr 14, 2014 | 26.80 | 26.92 | 26.61 | 26.81 | 113,587 | +0.17(+0.65%) |
Apr 11, 2014 | 26.77 | 26.90 | 26.62 | 26.64 | 525,579 | -0.24(-0.90%) |
Apr 10, 2014 | 27.65 | 27.66 | 26.88 | 26.88 | 178,735 | -0.79(-2.87%) |
Apr 09, 2014 | 27.40 | 27.67 | 27.30 | 27.67 | 706,362 | +0.38(+1.40%) |
Apr 08, 2014 | 27.09 | 27.31 | 27.03 | 27.29 | 78,541 | +0.20(+0.76%) |
Apr 07, 2014 | 27.47 | 27.52 | 26.93 | 27.09 | 164,777 | -0.50(-1.82%) |
Apr 04, 2014 | 28.16 | 28.16 | 27.55 | 27.59 | 126,902 | -0.44(-1.57%) |
Apr 03, 2014 | 28.15 | 28.22 | 27.93 | 28.03 | 137,634 | -0.15(-0.54%) |
Apr 02, 2014 | 28.07 | 28.18 | 28.02 | 28.18 | 117,747 | +0.17(+0.61%) |
Apr 01, 2014 | 27.75 | 28.01 | 27.75 | 28.01 | 164,664 | +0.34(+1.22%) |
Mar 31, 2014 | 27.69 | 27.74 | 27.60 | 27.67 | 460,500 | +0.21(+0.76%) |
Mar 28, 2014 | 27.34 | 27.63 | 27.34 | 27.46 | 95,499 | +0.18(+0.65%) |
Mar 27, 2014 | 27.47 | 27.47 | 27.22 | 27.28 | 195,606 | -0.18(-0.65%) |
Mar 26, 2014 | 27.86 | 27.86 | 27.46 | 27.46 | 80,997 | -0.27(-0.98%) |
Mar 25, 2014 | 27.97 | 27.97 | 27.60 | 27.73 | 561,450 | -0.06(-0.21%) |
Mar 24, 2014 | 28.13 | 28.13 | 27.66 | 27.79 | 118,225 | -0.28(-0.99%) |
Mar 21, 2014 | 28.38 | 28.46 | 28.05 | 28.07 | 112,493 | -0.12(-0.42%) |
Mar 20, 2014 | 28.08 | 28.23 | 28.00 | 28.19 | 106,107 | +0.05(+0.18%) |
Mar 19, 2014 | 28.33 | 28.33 | 27.99 | 28.14 | 77,992 | -0.19(-0.67%) |
Mar 18, 2014 | 28.24 | 28.37 | 28.24 | 28.33 | 49,490 | +0.08(+0.28%) |
Mar 17, 2014 | 28.19 | 28.29 | 28.19 | 28.25 | 73,788 | +0.19(+0.66%) |
Mar 14, 2014 | 28.15 | 28.18 | 28.02 | 28.06 | 31,995 | +0.04(+0.16%) |
Mar 13, 2014 | 28.49 | 28.51 | 27.97 | 28.02 | 77,683 | -0.38(-1.35%) |
Mar 12, 2014 | 28.28 | 28.40 | 28.16 | 28.40 | 52,975 | +0.02(+0.07%) |
Mar 11, 2014 | 28.56 | 28.60 | 28.32 | 28.38 | 219,192 | -0.09(-0.33%) |
Mar 10, 2014 | 28.51 | 28.55 | 28.37 | 28.48 | 49,067 | -0.10(-0.34%) |
Mar 07, 2014 | 28.69 | 28.69 | 28.50 | 28.57 | 80,928 | -0.02(-0.06%) |
Mar 06, 2014 | 28.59 | 28.66 | 28.52 | 28.59 | 424,393 | +0.08(+0.27%) |
Mar 05, 2014 | 28.52 | 28.55 | 28.48 | 28.52 | 114,253 | +0.05(+0.16%) |
Mar 04, 2014 | 28.33 | 28.50 | 28.33 | 28.47 | 84,509 | +0.41(+1.45%) |