Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 28.83 | 28.83 | 28.45 | 28.47 | 1,595,530 | -0.25(-0.87%) |
May 29, 2014 | 28.90 | 28.90 | 28.66 | 28.72 | 605,548 | -0.30(-1.03%) |
May 28, 2014 | 29.30 | 29.32 | 28.92 | 29.02 | 446,442 | +0.06(+0.20%) |
May 27, 2014 | 29.70 | 29.70 | 28.92 | 28.96 | 1,412,382 | -0.72(-2.43%) |
May 23, 2014 | 29.43 | 29.68 | 29.68 | 29.68 | 239,200 | +0.23(+0.78%) |
May 22, 2014 | 29.58 | 29.58 | 29.38 | 29.45 | 1,846,775 | +0.22(+0.75%) |
May 21, 2014 | 29.18 | 29.28 | 29.13 | 29.23 | 397,489 | +0.10(+0.34%) |
May 20, 2014 | 29.07 | 29.21 | 29.05 | 29.13 | 228,048 | -0.04(-0.14%) |
May 19, 2014 | 29.23 | 29.25 | 28.93 | 29.17 | 365,934 | -0.02(-0.07%) |
May 16, 2014 | 28.79 | 29.25 | 28.71 | 29.19 | 1,057,753 | +1.26(+4.51%) |
May 15, 2014 | 28.42 | 28.42 | 27.87 | 27.93 | 740,715 | -0.11(-0.39%) |
May 14, 2014 | 28.00 | 28.14 | 27.96 | 28.04 | 2,046,891 | -0.14(-0.50%) |
May 13, 2014 | 28.23 | 28.25 | 28.06 | 28.18 | 336,457 | +0.17(+0.61%) |
May 12, 2014 | 27.80 | 28.14 | 27.80 | 28.01 | 387,009 | +0.96(+3.55%) |
May 09, 2014 | 26.84 | 27.10 | 26.68 | 27.05 | 823,337 | +0.90(+3.44%) |
May 08, 2014 | 26.32 | 26.32 | 26.09 | 26.15 | 230,618 | -0.09(-0.34%) |
May 07, 2014 | 26.31 | 26.32 | 26.11 | 26.24 | 117,233 | -0.21(-0.79%) |
May 06, 2014 | 26.44 | 26.58 | 26.30 | 26.45 | 95,075 | +0.07(+0.27%) |
May 05, 2014 | 26.53 | 26.53 | 26.23 | 26.38 | 141,827 | -0.15(-0.57%) |
May 02, 2014 | 26.42 | 26.55 | 26.20 | 26.53 | 99,975 | +0.12(+0.45%) |
May 01, 2014 | 26.44 | 26.48 | 26.26 | 26.41 | 23,255 | +0.03(+0.11%) |
Apr 30, 2014 | 26.25 | 26.40 | 26.19 | 26.38 | 133,679 | -0.08(-0.30%) |
Apr 29, 2014 | 26.51 | 26.61 | 26.41 | 26.46 | 68,506 | +0.07(+0.27%) |
Apr 28, 2014 | 26.38 | 26.40 | 26.23 | 26.39 | 171,017 | +0.05(+0.19%) |
Apr 25, 2014 | 26.45 | 26.46 | 26.18 | 26.34 | 488,605 | -0.12(-0.45%) |
Apr 24, 2014 | 26.51 | 26.54 | 26.23 | 26.46 | 193,452 | +0.14(+0.53%) |
Apr 23, 2014 | 26.59 | 26.59 | 26.21 | 26.32 | 125,276 | -0.13(-0.49%) |
Apr 22, 2014 | 26.50 | 26.58 | 26.37 | 26.45 | 968,035 | -0.10(-0.38%) |
Apr 21, 2014 | 26.58 | 26.70 | 26.55 | 26.55 | 24,500 | -0.15(-0.56%) |
Apr 17, 2014 | 26.58 | 26.70 | 26.70 | 26.70 | 86,200 | +0.36(+1.37%) |
Apr 16, 2014 | 26.28 | 26.39 | 26.07 | 26.34 | 46,744 | -0.05(-0.19%) |
Apr 15, 2014 | 26.66 | 26.67 | 26.23 | 26.39 | 244,909 | -0.34(-1.29%) |
Apr 14, 2014 | 26.69 | 26.80 | 26.54 | 26.73 | 430,894 | +0.07(+0.28%) |
Apr 11, 2014 | 26.44 | 26.66 | 26.37 | 26.66 | 1,094,580 | +0.24(+0.91%) |
Apr 10, 2014 | 26.96 | 26.97 | 26.30 | 26.42 | 1,399,364 | -0.66(-2.44%) |
Apr 09, 2014 | 26.87 | 27.10 | 26.63 | 27.08 | 286,075 | +0.43(+1.61%) |
Apr 08, 2014 | 26.60 | 26.75 | 26.58 | 26.65 | 244,863 | +0.23(+0.87%) |
Apr 07, 2014 | 26.36 | 26.58 | 26.33 | 26.42 | 463,959 | +0.03(+0.11%) |
Apr 04, 2014 | 26.61 | 26.86 | 26.33 | 26.39 | 384,535 | -0.04(-0.15%) |
Apr 03, 2014 | 26.44 | 26.49 | 26.25 | 26.43 | 378,671 | -0.41(-1.53%) |
Apr 02, 2014 | 26.83 | 26.86 | 26.73 | 26.84 | 142,698 | +0.05(+0.19%) |
Apr 01, 2014 | 26.73 | 26.79 | 26.55 | 26.79 | 365,232 | +0.36(+1.36%) |
Mar 31, 2014 | 26.41 | 26.55 | 26.38 | 26.43 | 130,106 | +0.06(+0.23%) |
Mar 28, 2014 | 26.45 | 26.57 | 26.07 | 26.37 | 151,944 | +0.34(+1.31%) |
Mar 27, 2014 | 25.89 | 26.07 | 25.81 | 26.03 | 342,843 | +0.12(+0.47%) |
Mar 26, 2014 | 26.09 | 26.09 | 25.89 | 25.91 | 1,006,538 | -0.10(-0.39%) |
Mar 25, 2014 | 26.18 | 26.18 | 25.88 | 26.01 | 811,779 | +0.25(+0.97%) |
Mar 24, 2014 | 25.84 | 25.84 | 25.52 | 25.76 | 1,153,805 | +0.57(+2.26%) |
Mar 21, 2014 | 25.50 | 25.51 | 25.17 | 25.19 | 304,444 | -0.10(-0.40%) |
Mar 20, 2014 | 24.98 | 25.33 | 24.94 | 25.29 | 175,473 | +0.35(+1.40%) |
Mar 19, 2014 | 25.39 | 25.43 | 24.75 | 24.94 | 274,015 | -0.57(-2.23%) |
Mar 18, 2014 | 25.49 | 25.59 | 25.30 | 25.51 | 1,288,304 | -0.15(-0.58%) |
Mar 17, 2014 | 25.30 | 25.66 | 25.30 | 25.66 | 360,791 | +0.63(+2.52%) |
Mar 14, 2014 | 25.08 | 25.27 | 25.00 | 25.03 | 173,875 | +0.15(+0.60%) |
Mar 13, 2014 | 25.31 | 25.31 | 24.83 | 24.88 | 1,618,202 | -0.47(-1.85%) |
Mar 12, 2014 | 25.29 | 25.39 | 25.21 | 25.35 | 818,821 | +0.20(+0.80%) |
Mar 11, 2014 | 25.44 | 25.47 | 25.10 | 25.15 | 463,751 | -0.26(-1.02%) |
Mar 10, 2014 | 25.42 | 25.46 | 25.30 | 25.41 | 391,562 | +0.24(+0.95%) |
Mar 07, 2014 | 25.49 | 25.50 | 25.11 | 25.17 | 1,525,182 | -0.12(-0.49%) |
Mar 06, 2014 | 25.11 | 25.44 | 25.00 | 25.30 | 790,084 | +0.55(+2.20%) |
Mar 05, 2014 | 24.73 | 24.82 | 24.63 | 24.75 | 134,334 | +0.23(+0.94%) |
Mar 04, 2014 | 24.59 | 24.59 | 24.50 | 24.52 | 23,678 | +0.63(+2.64%) |