Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 29.14 | 29.24 | 29.06 | 29.18 | 548,979 | -0.04(-0.12%) |
May 29, 2014 | 29.47 | 29.47 | 29.07 | 29.22 | 624,422 | -0.12(-0.39%) |
May 28, 2014 | 29.19 | 29.52 | 29.00 | 29.33 | 941,605 | +0.18(+0.61%) |
May 27, 2014 | 28.64 | 29.25 | 28.57 | 29.16 | 957,892 | +0.57(+1.98%) |
May 23, 2014 | 28.31 | 28.59 | 28.59 | 28.59 | 429,685 | +0.19(+0.66%) |
May 22, 2014 | 28.03 | 28.43 | 27.85 | 28.40 | 455,731 | +0.33(+1.17%) |
May 21, 2014 | 27.86 | 28.13 | 27.81 | 28.08 | 476,605 | +0.36(+1.31%) |
May 20, 2014 | 28.07 | 28.29 | 27.51 | 27.71 | 578,246 | -0.42(-1.48%) |
May 19, 2014 | 27.74 | 28.24 | 27.74 | 28.13 | 444,764 | +0.25(+0.89%) |
May 16, 2014 | 27.87 | 27.94 | 27.63 | 27.88 | 464,541 | -0.02(-0.06%) |
May 15, 2014 | 28.16 | 28.19 | 27.50 | 27.90 | 707,860 | -0.31(-1.10%) |
May 14, 2014 | 28.60 | 28.68 | 28.19 | 28.21 | 462,893 | -0.43(-1.52%) |
May 13, 2014 | 28.78 | 28.87 | 28.64 | 28.64 | 628,402 | -0.13(-0.46%) |
May 12, 2014 | 28.63 | 28.83 | 28.63 | 28.78 | 566,411 | +0.26(+0.90%) |
May 09, 2014 | 28.37 | 28.57 | 28.22 | 28.52 | 409,588 | +0.14(+0.50%) |
May 08, 2014 | 28.64 | 28.89 | 28.27 | 28.38 | 936,821 | -0.38(-1.33%) |
May 07, 2014 | 28.51 | 28.77 | 28.16 | 28.76 | 638,983 | +0.40(+1.41%) |
May 06, 2014 | 28.33 | 28.50 | 28.18 | 28.36 | 505,028 | -0.21(-0.74%) |
May 05, 2014 | 28.43 | 28.67 | 28.21 | 28.57 | 545,614 | -0.11(-0.37%) |
May 02, 2014 | 28.69 | 29.04 | 28.67 | 28.68 | 501,255 | +0.06(+0.22%) |
May 01, 2014 | 28.79 | 28.83 | 28.47 | 28.62 | 962,078 | -0.08(-0.28%) |
Apr 30, 2014 | 28.27 | 28.70 | 28.03 | 28.70 | 1,018,121 | +0.43(+1.50%) |
Apr 29, 2014 | 28.31 | 28.53 | 28.23 | 28.27 | 598,070 | +0.06(+0.22%) |
Apr 28, 2014 | 28.44 | 28.66 | 27.90 | 28.21 | 869,983 | -0.13(-0.47%) |
Apr 25, 2014 | 28.75 | 28.84 | 28.32 | 28.34 | 872,299 | -0.44(-1.54%) |
Apr 24, 2014 | 28.84 | 29.31 | 28.60 | 28.78 | 1,602,401 | +0.20(+0.71%) |
Apr 23, 2014 | 28.32 | 29.02 | 28.31 | 28.58 | 1,116,849 | +0.45(+1.61%) |
Apr 22, 2014 | 27.74 | 28.19 | 27.69 | 28.13 | 936,239 | +0.37(+1.34%) |
Apr 21, 2014 | 27.82 | 27.98 | 27.66 | 27.76 | 537,110 | -0.11(-0.38%) |
Apr 17, 2014 | 27.58 | 27.86 | 27.86 | 27.86 | 1,463,615 | +0.37(+1.35%) |
Apr 16, 2014 | 27.39 | 27.54 | 27.15 | 27.49 | 772,451 | +0.41(+1.51%) |
Apr 15, 2014 | 26.86 | 27.12 | 26.52 | 27.08 | 1,002,030 | +0.26(+0.96%) |
Apr 14, 2014 | 27.31 | 27.49 | 26.58 | 26.83 | 1,599,623 | -0.22(-0.82%) |
Apr 11, 2014 | 27.24 | 27.32 | 26.92 | 27.05 | 755,978 | -0.29(-1.07%) |
Apr 10, 2014 | 28.11 | 28.22 | 27.33 | 27.34 | 577,235 | -0.83(-2.96%) |
Apr 09, 2014 | 28.09 | 28.22 | 27.94 | 28.17 | 835,135 | +0.19(+0.67%) |
Apr 08, 2014 | 28.01 | 28.20 | 27.84 | 27.99 | 758,366 | +0.01(+0.03%) |
Apr 07, 2014 | 28.76 | 28.85 | 27.98 | 27.98 | 1,318,951 | -0.92(-3.19%) |
Apr 04, 2014 | 29.78 | 29.87 | 28.82 | 28.90 | 785,361 | -0.67(-2.28%) |
Apr 03, 2014 | 29.79 | 29.91 | 29.50 | 29.57 | 695,562 | -0.17(-0.57%) |
Apr 02, 2014 | 29.87 | 29.90 | 29.68 | 29.74 | 1,048,516 | -0.05(-0.18%) |
Apr 01, 2014 | 29.90 | 29.95 | 29.63 | 29.80 | 1,052,505 | +0.01(+0.03%) |
Mar 31, 2014 | 30.03 | 30.19 | 29.77 | 29.79 | 1,591,765 | -0.04(-0.12%) |
Mar 28, 2014 | 29.75 | 30.10 | 29.72 | 29.82 | 780,794 | +0.15(+0.51%) |
Mar 27, 2014 | 29.88 | 29.99 | 29.61 | 29.67 | 986,241 | -0.19(-0.65%) |
Mar 26, 2014 | 30.31 | 30.68 | 29.84 | 29.87 | 1,314,445 | -0.43(-1.43%) |
Mar 25, 2014 | 30.67 | 30.67 | 30.03 | 30.30 | 1,312,431 | +0.17(+0.56%) |
Mar 24, 2014 | 29.95 | 30.16 | 29.80 | 30.13 | 1,007,255 | +0.24(+0.80%) |
Mar 21, 2014 | 30.00 | 30.18 | 29.60 | 29.89 | 1,731,842 | +0.02(+0.06%) |
Mar 20, 2014 | 29.55 | 30.01 | 29.46 | 29.87 | 915,132 | +0.28(+0.96%) |
Mar 19, 2014 | 29.61 | 29.81 | 29.41 | 29.59 | 845,596 | -0.12(-0.39%) |
Mar 18, 2014 | 29.78 | 29.97 | 29.69 | 29.71 | 764,628 | -0.01(-0.03%) |
Mar 17, 2014 | 29.48 | 29.82 | 29.37 | 29.72 | 1,077,204 | +0.48(+1.64%) |
Mar 14, 2014 | 29.05 | 29.46 | 28.85 | 29.24 | 2,909,561 | +0.10(+0.33%) |
Mar 13, 2014 | 29.69 | 29.79 | 29.12 | 29.14 | 823,006 | -0.51(-1.73%) |
Mar 12, 2014 | 29.47 | 29.69 | 29.35 | 29.65 | 1,165,431 | -0.02(-0.06%) |
Mar 11, 2014 | 29.72 | 29.80 | 29.51 | 29.67 | 1,357,393 | -0.07(-0.24%) |
Mar 10, 2014 | 29.60 | 29.85 | 29.60 | 29.74 | 910,109 | -0.08(-0.27%) |
Mar 07, 2014 | 30.11 | 30.11 | 29.81 | 29.82 | 965,131 | -0.12(-0.38%) |
Mar 06, 2014 | 29.89 | 30.12 | 29.85 | 29.94 | 770,898 | +0.02(+0.06%) |
Mar 05, 2014 | 30.18 | 30.18 | 29.86 | 29.92 | 543,044 | -0.17(-0.56%) |
Mar 04, 2014 | 30.00 | 30.38 | 29.80 | 30.09 | 1,530,943 | +0.49(+1.65%) |