Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 28.43 | 28.62 | 28.32 | 28.56 | 69,401 | +0.30(+1.08%) |
May 29, 2014 | 28.39 | 28.40 | 28.21 | 28.25 | 78,471 | +0.05(+0.17%) |
May 28, 2014 | 28.10 | 28.25 | 27.99 | 28.21 | 81,480 | -0.12(-0.43%) |
May 27, 2014 | 28.07 | 28.34 | 27.85 | 28.33 | 166,806 | +0.33(+1.18%) |
May 23, 2014 | 28.00 | 28.00 | 28.00 | 0 | +0.03(+0.12%) | |
May 22, 2014 | 27.77 | 27.98 | 27.68 | 27.97 | 96,083 | +0.27(+0.97%) |
May 21, 2014 | 27.60 | 27.79 | 27.56 | 27.70 | 96,302 | +0.41(+1.50%) |
May 20, 2014 | 27.48 | 27.69 | 27.25 | 27.29 | 228,325 | -0.29(-1.05%) |
May 19, 2014 | 27.90 | 27.90 | 27.45 | 27.58 | 254,360 | -0.32(-1.15%) |
May 16, 2014 | 28.18 | 28.18 | 27.72 | 27.90 | 228,205 | -0.05(-0.18%) |
May 15, 2014 | 28.00 | 28.14 | 27.87 | 27.95 | 215,578 | +0.41(+1.49%) |
May 14, 2014 | 27.72 | 27.86 | 27.54 | 27.54 | 341,520 | -0.17(-0.61%) |
May 13, 2014 | 27.87 | 27.87 | 27.64 | 27.71 | 75,469 | +0.02(+0.07%) |
May 12, 2014 | 27.76 | 27.78 | 27.61 | 27.69 | 63,866 | +0.12(+0.44%) |
May 09, 2014 | 27.47 | 27.62 | 27.42 | 27.57 | 57,961 | -0.05(-0.18%) |
May 08, 2014 | 27.64 | 27.77 | 27.54 | 27.62 | 46,593 | -0.05(-0.18%) |
May 07, 2014 | 27.61 | 27.67 | 27.50 | 27.67 | 114,030 | +0.40(+1.47%) |
May 06, 2014 | 26.98 | 27.28 | 26.92 | 27.27 | 134,898 | -0.10(-0.37%) |
May 05, 2014 | 27.18 | 27.45 | 27.10 | 27.37 | 31,853 | +0.04(+0.16%) |
May 02, 2014 | 27.24 | 27.36 | 27.17 | 27.33 | 84,630 | +0.02(+0.06%) |
May 01, 2014 | 27.11 | 27.36 | 27.11 | 27.31 | 69,253 | -0.07(-0.26%) |
Apr 30, 2014 | 27.08 | 27.40 | 27.04 | 27.38 | 60,963 | +0.04(+0.16%) |
Apr 29, 2014 | 27.12 | 27.40 | 27.04 | 27.34 | 138,623 | +0.16(+0.61%) |
Apr 28, 2014 | 27.10 | 27.31 | 27.01 | 27.17 | 99,176 | -0.02(-0.07%) |
Apr 25, 2014 | 27.02 | 27.32 | 27.02 | 27.19 | 66,378 | +0.36(+1.34%) |
Apr 24, 2014 | 26.74 | 26.94 | 26.67 | 26.83 | 85,481 | +0.00(+0.00%) |
Apr 23, 2014 | 26.68 | 26.83 | 26.65 | 26.83 | 87,897 | +0.13(+0.49%) |
Apr 22, 2014 | 26.72 | 26.72 | 26.54 | 26.70 | 122,206 | -0.04(-0.15%) |
Apr 21, 2014 | 26.60 | 26.77 | 26.40 | 26.74 | 59,836 | +0.24(+0.91%) |
Apr 17, 2014 | 26.50 | 26.50 | 26.50 | 0 | -0.15(-0.56%) | |
Apr 16, 2014 | 25.70 | 26.66 | 25.70 | 26.65 | 83,537 | +0.17(+0.64%) |
Apr 15, 2014 | 26.60 | 26.70 | 26.24 | 26.48 | 80,315 | -0.14(-0.53%) |
Apr 14, 2014 | 26.61 | 26.68 | 26.40 | 26.62 | 87,778 | -0.20(-0.75%) |
Apr 11, 2014 | 26.88 | 26.90 | 26.58 | 26.82 | 0 | -0.36(-1.32%) |
Apr 10, 2014 | 27.56 | 27.57 | 27.13 | 27.18 | 104,815 | -0.32(-1.16%) |
Apr 09, 2014 | 27.30 | 27.50 | 27.20 | 27.50 | 63,931 | +0.38(+1.40%) |
Apr 08, 2014 | 27.22 | 27.27 | 26.89 | 27.12 | 84,499 | +0.25(+0.93%) |
Apr 07, 2014 | 27.28 | 27.31 | 26.85 | 26.87 | 91,097 | -0.47(-1.72%) |
Apr 04, 2014 | 27.36 | 27.64 | 27.20 | 27.34 | 0 | +0.05(+0.18%) |
Apr 03, 2014 | 27.24 | 27.33 | 27.07 | 27.29 | 164,875 | -0.49(-1.76%) |
Apr 02, 2014 | 27.81 | 27.82 | 27.58 | 27.78 | 67,489 | +0.01(+0.04%) |
Apr 01, 2014 | 27.87 | 27.87 | 27.63 | 27.77 | 99,540 | -0.26(-0.93%) |
Mar 31, 2014 | 27.59 | 28.06 | 27.49 | 28.03 | 54,809 | +0.71(+2.60%) |
Mar 28, 2014 | 27.48 | 27.48 | 27.20 | 27.32 | 0 | -0.13(-0.47%) |
Mar 27, 2014 | 27.25 | 27.56 | 27.18 | 27.45 | 76,359 | +0.10(+0.37%) |
Mar 26, 2014 | 27.69 | 27.69 | 27.26 | 27.35 | 102,002 | -0.09(-0.33%) |
Mar 25, 2014 | 27.01 | 27.53 | 26.97 | 27.44 | 161,543 | +0.46(+1.70%) |
Mar 24, 2014 | 27.08 | 27.08 | 26.73 | 26.98 | 74,128 | -0.36(-1.32%) |
Mar 21, 2014 | 27.73 | 27.76 | 27.24 | 27.34 | 125,058 | -0.34(-1.21%) |
Mar 20, 2014 | 27.79 | 27.83 | 27.62 | 27.68 | 64,476 | +0.12(+0.45%) |
Mar 19, 2014 | 28.05 | 28.07 | 27.38 | 27.55 | 117,214 | +0.19(+0.69%) |
Mar 18, 2014 | 26.91 | 27.39 | 26.75 | 27.36 | 146,160 | +0.80(+3.01%) |
Mar 17, 2014 | 26.24 | 26.69 | 26.21 | 26.56 | 72,876 | +0.61(+2.35%) |
Mar 14, 2014 | 25.89 | 26.10 | 25.89 | 25.95 | 0 | -0.15(-0.57%) |
Mar 13, 2014 | 26.66 | 26.69 | 26.07 | 26.10 | 77,170 | -0.85(-3.15%) |
Mar 12, 2014 | 26.93 | 26.98 | 26.80 | 26.95 | 99,470 | -0.29(-1.06%) |
Mar 11, 2014 | 27.00 | 27.26 | 26.93 | 27.24 | 159,897 | +0.24(+0.89%) |
Mar 10, 2014 | 27.11 | 27.16 | 26.84 | 27.00 | 149,004 | -0.44(-1.60%) |
Mar 07, 2014 | 27.60 | 27.84 | 27.28 | 27.44 | 0 | -0.41(-1.47%) |
Mar 06, 2014 | 28.10 | 28.10 | 27.83 | 27.85 | 98,057 | -0.30(-1.07%) |
Mar 05, 2014 | 28.07 | 28.18 | 27.93 | 28.15 | 69,553 | -0.05(-0.18%) |
Mar 04, 2014 | 28.03 | 28.27 | 28.03 | 28.20 | 133,030 | +0.75(+2.73%) |