Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 27.70 | 27.79 | 27.68 | 27.73 | 76,421 | +0.00(+0.00%) |
May 29, 2014 | 27.68 | 27.79 | 27.64 | 27.73 | 106,084 | +0.11(+0.39%) |
May 28, 2014 | 27.66 | 27.68 | 27.55 | 27.62 | 83,556 | -0.03(-0.09%) |
May 27, 2014 | 27.67 | 27.76 | 27.50 | 27.65 | 117,987 | +0.51(+1.88%) |
May 23, 2014 | 27.17 | 27.14 | 27.14 | 27.14 | 146,008 | -0.07(-0.25%) |
May 22, 2014 | 27.19 | 27.34 | 27.14 | 27.20 | 73,523 | +0.08(+0.31%) |
May 21, 2014 | 26.99 | 27.16 | 26.99 | 27.12 | 142,488 | +0.23(+0.87%) |
May 20, 2014 | 27.02 | 27.07 | 26.22 | 26.88 | 660,971 | -0.19(-0.71%) |
May 19, 2014 | 27.32 | 27.33 | 26.95 | 27.08 | 1,062,866 | -0.36(-1.31%) |
May 16, 2014 | 27.56 | 27.58 | 27.30 | 27.44 | 104,290 | +0.13(+0.46%) |
May 15, 2014 | 27.29 | 27.35 | 27.03 | 27.31 | 123,334 | -0.20(-0.73%) |
May 14, 2014 | 27.50 | 27.66 | 27.45 | 27.51 | 117,545 | +0.03(+0.12%) |
May 13, 2014 | 27.68 | 27.68 | 27.44 | 27.48 | 233,029 | -0.39(-1.39%) |
May 12, 2014 | 27.81 | 27.94 | 27.77 | 27.87 | 86,016 | +0.22(+0.81%) |
May 09, 2014 | 27.71 | 27.79 | 27.60 | 27.64 | 225,707 | +0.10(+0.36%) |
May 08, 2014 | 27.72 | 27.76 | 27.52 | 27.55 | 84,984 | -0.35(-1.24%) |
May 07, 2014 | 27.79 | 27.96 | 27.67 | 27.89 | 149,809 | +0.36(+1.32%) |
May 06, 2014 | 27.69 | 27.87 | 27.50 | 27.53 | 331,245 | -0.76(-2.68%) |
May 05, 2014 | 27.96 | 28.29 | 27.93 | 28.29 | 251,214 | +0.31(+1.12%) |
May 02, 2014 | 27.98 | 28.05 | 27.90 | 27.98 | 105,261 | -0.30(-1.05%) |
May 01, 2014 | 28.36 | 28.40 | 28.16 | 28.27 | 77,723 | -0.07(-0.26%) |
Apr 30, 2014 | 28.47 | 28.49 | 28.19 | 28.35 | 77,491 | -0.02(-0.09%) |
Apr 29, 2014 | 28.28 | 28.48 | 28.21 | 28.37 | 82,572 | +0.16(+0.58%) |
Apr 28, 2014 | 28.21 | 28.30 | 28.02 | 28.21 | 98,762 | -0.10(-0.35%) |
Apr 25, 2014 | 28.33 | 28.40 | 28.19 | 28.31 | 66,457 | +0.00(+0.00%) |
Apr 24, 2014 | 28.26 | 28.38 | 28.07 | 28.31 | 98,964 | -0.02(-0.09%) |
Apr 23, 2014 | 28.35 | 28.39 | 28.27 | 28.33 | 76,484 | +0.16(+0.56%) |
Apr 22, 2014 | 28.19 | 28.29 | 28.12 | 28.17 | 86,388 | +0.05(+0.18%) |
Apr 21, 2014 | 28.06 | 28.19 | 28.04 | 28.12 | 86,002 | +0.07(+0.24%) |
Apr 17, 2014 | 28.04 | 28.06 | 28.06 | 28.06 | 121,179 | -0.11(-0.38%) |
Apr 16, 2014 | 27.90 | 28.21 | 27.79 | 28.16 | 205,726 | +0.45(+1.61%) |
Apr 15, 2014 | 27.88 | 28.02 | 27.48 | 27.72 | 265,781 | -0.40(-1.44%) |
Apr 14, 2014 | 28.09 | 28.20 | 27.99 | 28.12 | 69,491 | +0.12(+0.44%) |
Apr 11, 2014 | 28.23 | 28.24 | 27.95 | 28.00 | 83,258 | -0.54(-1.91%) |
Apr 10, 2014 | 28.79 | 28.85 | 28.48 | 28.54 | 127,546 | -0.35(-1.20%) |
Apr 09, 2014 | 28.73 | 28.90 | 28.68 | 28.89 | 76,261 | +0.06(+0.20%) |
Apr 08, 2014 | 28.87 | 29.00 | 28.79 | 28.83 | 106,877 | +0.07(+0.26%) |
Apr 07, 2014 | 28.73 | 28.87 | 28.68 | 28.76 | 79,215 | -0.11(-0.37%) |
Apr 04, 2014 | 29.12 | 29.25 | 28.70 | 28.87 | 163,938 | -0.68(-2.29%) |
Apr 03, 2014 | 28.94 | 29.63 | 28.93 | 29.54 | 222,005 | +0.83(+2.87%) |
Apr 02, 2014 | 28.74 | 28.81 | 28.64 | 28.72 | 436,635 | +0.04(+0.14%) |
Apr 01, 2014 | 28.71 | 28.77 | 28.54 | 28.68 | 114,861 | -0.08(-0.29%) |
Mar 31, 2014 | 28.83 | 28.94 | 28.71 | 28.76 | 473,470 | +0.06(+0.20%) |
Mar 28, 2014 | 28.87 | 28.92 | 28.66 | 28.70 | 138,863 | +0.04(+0.14%) |
Mar 27, 2014 | 28.73 | 28.75 | 28.63 | 28.66 | 119,142 | +0.07(+0.23%) |
Mar 26, 2014 | 28.73 | 28.82 | 28.59 | 28.59 | 250,755 | +0.06(+0.20%) |
Mar 25, 2014 | 28.79 | 28.80 | 28.35 | 28.54 | 537,981 | +0.84(+3.04%) |
Mar 24, 2014 | 28.00 | 28.00 | 27.58 | 27.69 | 264,390 | -0.35(-1.24%) |
Mar 21, 2014 | 28.05 | 28.31 | 28.01 | 28.04 | 439,014 | -0.05(-0.18%) |
Mar 20, 2014 | 27.91 | 28.21 | 27.87 | 28.09 | 97,119 | +0.17(+0.62%) |
Mar 19, 2014 | 28.11 | 28.23 | 27.81 | 27.92 | 144,527 | -0.25(-0.88%) |
Mar 18, 2014 | 27.88 | 28.20 | 27.88 | 28.16 | 127,980 | +0.30(+1.07%) |
Mar 17, 2014 | 27.63 | 27.92 | 27.62 | 27.87 | 176,529 | +0.16(+0.57%) |
Mar 14, 2014 | 27.72 | 27.84 | 27.59 | 27.71 | 198,524 | +0.60(+2.22%) |
Mar 13, 2014 | 27.69 | 27.69 | 27.02 | 27.11 | 122,895 | -0.37(-1.35%) |
Mar 12, 2014 | 27.59 | 27.60 | 27.27 | 27.48 | 63,418 | -0.20(-0.72%) |
Mar 11, 2014 | 27.74 | 27.88 | 27.62 | 27.68 | 64,440 | -0.17(-0.59%) |
Mar 10, 2014 | 27.92 | 27.98 | 27.74 | 27.84 | 88,522 | +0.04(+0.15%) |
Mar 07, 2014 | 28.13 | 28.16 | 27.73 | 27.80 | 89,892 | +0.01(+0.03%) |
Mar 06, 2014 | 28.01 | 28.09 | 27.78 | 27.79 | 116,068 | +0.25(+0.90%) |
Mar 05, 2014 | 27.72 | 27.74 | 27.52 | 27.55 | 148,214 | -0.45(-1.59%) |
Mar 04, 2014 | 27.87 | 28.08 | 27.87 | 27.99 | 126,343 | +0.12(+0.44%) |