Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 29.55 | 29.87 | 29.41 | 29.84 | 2,146,621 | +0.23(+0.78%) |
May 29, 2014 | 29.69 | 29.84 | 29.41 | 29.61 | 1,476,996 | -0.05(-0.17%) |
May 28, 2014 | 29.80 | 29.86 | 29.53 | 29.66 | 1,671,236 | -0.14(-0.47%) |
May 27, 2014 | 29.29 | 29.82 | 29.27 | 29.80 | 1,985,943 | +0.65(+2.23%) |
May 23, 2014 | 29.14 | 29.15 | 29.15 | 29.15 | 1,351,800 | +0.04(+0.14%) |
May 22, 2014 | 29.09 | 29.18 | 28.84 | 29.11 | 731,676 | +0.04(+0.14%) |
May 21, 2014 | 29.14 | 29.26 | 28.83 | 29.07 | 1,773,710 | +0.07(+0.24%) |
May 20, 2014 | 29.34 | 29.35 | 28.89 | 29.00 | 1,863,466 | -0.35(-1.19%) |
May 19, 2014 | 28.99 | 29.45 | 28.84 | 29.35 | 1,603,544 | +0.37(+1.28%) |
May 16, 2014 | 28.90 | 29.00 | 28.64 | 28.98 | 1,820,602 | +0.12(+0.42%) |
May 15, 2014 | 28.85 | 28.94 | 28.26 | 28.86 | 2,698,417 | -0.01(-0.03%) |
May 14, 2014 | 28.65 | 29.00 | 28.41 | 28.87 | 5,313,082 | +0.28(+0.98%) |
May 13, 2014 | 28.73 | 28.79 | 28.57 | 28.59 | 2,255,386 | -0.11(-0.38%) |
May 12, 2014 | 28.45 | 28.76 | 28.35 | 28.70 | 3,172,428 | +0.40(+1.41%) |
May 09, 2014 | 28.34 | 28.51 | 28.15 | 28.30 | 2,248,514 | -0.01(-0.04%) |
May 08, 2014 | 28.59 | 28.71 | 28.17 | 28.31 | 2,004,938 | -0.27(-0.94%) |
May 07, 2014 | 28.53 | 28.66 | 28.32 | 28.58 | 1,873,821 | +0.13(+0.46%) |
May 06, 2014 | 28.59 | 28.65 | 28.39 | 28.45 | 2,190,212 | -0.26(-0.91%) |
May 05, 2014 | 28.31 | 28.83 | 28.15 | 28.71 | 2,087,862 | +0.21(+0.74%) |
May 02, 2014 | 28.89 | 29.04 | 28.21 | 28.50 | 3,725,124 | -0.49(-1.69%) |
May 01, 2014 | 29.00 | 29.32 | 28.33 | 28.99 | 5,670,258 | +2.35(+8.82%) |
Apr 30, 2014 | 26.40 | 26.66 | 26.07 | 26.64 | 2,198,568 | +0.25(+0.95%) |
Apr 29, 2014 | 26.08 | 26.40 | 26.00 | 26.39 | 1,637,622 | +0.43(+1.66%) |
Apr 28, 2014 | 26.21 | 26.41 | 25.84 | 25.96 | 2,378,818 | -0.12(-0.46%) |
Apr 25, 2014 | 26.60 | 26.60 | 26.02 | 26.08 | 1,030,598 | -0.55(-2.07%) |
Apr 24, 2014 | 26.73 | 26.73 | 26.38 | 26.63 | 1,413,047 | -0.05(-0.19%) |
Apr 23, 2014 | 26.72 | 26.87 | 26.62 | 26.68 | 1,275,323 | -0.02(-0.07%) |
Apr 22, 2014 | 26.65 | 26.94 | 26.53 | 26.70 | 1,804,026 | +0.04(+0.15%) |
Apr 21, 2014 | 26.88 | 27.02 | 26.45 | 26.66 | 1,201,480 | -0.30(-1.11%) |
Apr 17, 2014 | 26.68 | 26.96 | 26.96 | 26.96 | 2,560,900 | +0.09(+0.33%) |
Apr 16, 2014 | 26.90 | 26.95 | 26.65 | 26.87 | 1,409,266 | +0.18(+0.67%) |
Apr 15, 2014 | 26.85 | 27.17 | 26.45 | 26.69 | 1,723,415 | -0.05(-0.19%) |
Apr 14, 2014 | 26.47 | 26.77 | 26.37 | 26.74 | 1,615,795 | +0.47(+1.79%) |
Apr 11, 2014 | 26.44 | 26.69 | 26.20 | 26.27 | 1,862,003 | -0.43(-1.61%) |
Apr 10, 2014 | 27.24 | 27.42 | 26.70 | 26.70 | 1,506,136 | -0.53(-1.95%) |
Apr 09, 2014 | 27.00 | 27.33 | 26.87 | 27.23 | 1,358,471 | +0.25(+0.93%) |
Apr 08, 2014 | 26.64 | 27.03 | 26.56 | 26.98 | 1,173,348 | +0.25(+0.94%) |
Apr 07, 2014 | 27.43 | 27.48 | 26.70 | 26.73 | 1,652,054 | -0.71(-2.59%) |
Apr 04, 2014 | 27.88 | 27.95 | 27.40 | 27.44 | 1,262,358 | -0.21(-0.76%) |
Apr 03, 2014 | 27.97 | 28.06 | 27.53 | 27.65 | 2,087,732 | -0.33(-1.18%) |
Apr 02, 2014 | 27.65 | 28.01 | 27.57 | 27.98 | 1,541,697 | +0.33(+1.19%) |
Apr 01, 2014 | 27.56 | 27.68 | 27.28 | 27.65 | 1,547,107 | +0.22(+0.80%) |
Mar 31, 2014 | 27.04 | 27.48 | 26.89 | 27.43 | 2,041,633 | +0.58(+2.16%) |
Mar 28, 2014 | 26.38 | 26.87 | 26.35 | 26.85 | 1,847,725 | +0.52(+1.97%) |
Mar 27, 2014 | 26.51 | 26.70 | 26.16 | 26.33 | 2,126,738 | -0.19(-0.72%) |
Mar 26, 2014 | 27.42 | 27.43 | 26.52 | 26.52 | 1,952,496 | -0.81(-2.96%) |
Mar 25, 2014 | 27.47 | 27.60 | 27.20 | 27.33 | 1,714,175 | +0.03(+0.11%) |
Mar 24, 2014 | 28.00 | 28.11 | 27.08 | 27.30 | 2,006,290 | -0.70(-2.50%) |
Mar 21, 2014 | 27.95 | 28.13 | 27.78 | 28.00 | 2,278,026 | +0.23(+0.83%) |
Mar 20, 2014 | 27.47 | 27.80 | 27.34 | 27.77 | 1,345,692 | +0.19(+0.69%) |
Mar 19, 2014 | 28.11 | 28.28 | 27.47 | 27.58 | 2,021,704 | -0.71(-2.51%) |
Mar 18, 2014 | 27.27 | 28.30 | 27.20 | 28.29 | 2,635,154 | +1.10(+4.05%) |
Mar 17, 2014 | 27.39 | 27.51 | 27.13 | 27.19 | 1,356,513 | -0.04(-0.15%) |
Mar 14, 2014 | 27.16 | 27.44 | 27.16 | 27.23 | 1,421,258 | -0.01(-0.04%) |
Mar 13, 2014 | 27.56 | 27.66 | 27.20 | 27.24 | 1,881,560 | -0.21(-0.77%) |
Mar 12, 2014 | 27.63 | 27.74 | 27.39 | 27.45 | 2,188,737 | -0.36(-1.29%) |
Mar 11, 2014 | 28.04 | 28.14 | 27.69 | 27.81 | 1,785,202 | -0.20(-0.71%) |
Mar 10, 2014 | 28.11 | 28.16 | 27.87 | 28.01 | 1,617,780 | -0.08(-0.28%) |
Mar 07, 2014 | 28.21 | 28.34 | 28.01 | 28.09 | 2,134,127 | +0.03(+0.11%) |
Mar 06, 2014 | 27.87 | 28.44 | 27.83 | 28.06 | 3,665,544 | +0.42(+1.52%) |
Mar 05, 2014 | 28.01 | 28.06 | 27.57 | 27.64 | 2,237,816 | -0.35(-1.25%) |
Mar 04, 2014 | 27.87 | 28.00 | 27.77 | 27.99 | 1,780,033 | +0.37(+1.34%) |