Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 28.75 | 28.90 | 28.73 | 28.90 | 10,347 | +0.00(+0.00%) |
May 29, 2014 | 28.97 | 28.97 | 28.76 | 28.90 | 25,110 | -0.31(-1.06%) |
May 28, 2014 | 29.24 | 29.24 | 29.10 | 29.21 | 2,537 | +0.18(+0.62%) |
May 27, 2014 | 29.39 | 29.39 | 28.95 | 29.03 | 4,121 | -0.36(-1.22%) |
May 23, 2014 | 29.39 | 29.39 | 29.39 | 0 | +0.13(+0.44%) | |
May 22, 2014 | 29.02 | 29.26 | 29.02 | 29.26 | 1,101 | +0.59(+2.05%) |
May 21, 2014 | 28.38 | 28.81 | 28.29 | 28.67 | 6,483 | +0.35(+1.25%) |
May 20, 2014 | 28.60 | 28.68 | 28.32 | 28.32 | 1,351 | -0.19(-0.67%) |
May 19, 2014 | 28.74 | 28.74 | 28.51 | 28.51 | 1,303 | -0.50(-1.73%) |
May 16, 2014 | 29.01 | 29.01 | 29.01 | 29.01 | 505 | +0.13(+0.44%) |
May 15, 2014 | 28.76 | 29.00 | 28.76 | 28.89 | 5,149 | +0.06(+0.22%) |
May 14, 2014 | 28.83 | 28.84 | 28.82 | 28.82 | 3,901 | +0.02(+0.08%) |
May 13, 2014 | 28.68 | 28.80 | 28.56 | 28.80 | 4,654 | -0.02(-0.07%) |
May 12, 2014 | 28.40 | 28.93 | 28.39 | 28.82 | 4,276 | +0.51(+1.80%) |
May 09, 2014 | 28.41 | 28.46 | 27.91 | 28.31 | 9,067 | -0.29(-1.01%) |
May 08, 2014 | 28.97 | 28.97 | 28.52 | 28.60 | 4,358 | -0.26(-0.90%) |
May 07, 2014 | 28.91 | 28.97 | 28.78 | 28.86 | 10,039 | -0.15(-0.52%) |
May 06, 2014 | 29.13 | 29.16 | 29.01 | 29.01 | 1,138 | -0.21(-0.71%) |
May 05, 2014 | 29.11 | 29.30 | 28.85 | 29.22 | 11,206 | -0.04(-0.14%) |
May 02, 2014 | 29.32 | 29.32 | 29.24 | 29.26 | 5,038 | +0.21(+0.72%) |
May 01, 2014 | 29.37 | 29.38 | 28.50 | 29.05 | 4,177 | -0.75(-2.52%) |
Apr 30, 2014 | 29.91 | 29.91 | 29.60 | 29.80 | 3,379 | -0.30(-1.00%) |
Apr 29, 2014 | 29.44 | 30.10 | 29.44 | 30.10 | 11,640 | +0.76(+2.59%) |
Apr 28, 2014 | 29.33 | 29.44 | 29.33 | 29.34 | 13,354 | +0.03(+0.10%) |
Apr 25, 2014 | 29.25 | 29.45 | 29.25 | 29.31 | 9,312 | -0.17(-0.58%) |
Apr 24, 2014 | 29.77 | 30.01 | 29.41 | 29.48 | 5,621 | -0.37(-1.23%) |
Apr 23, 2014 | 29.96 | 29.96 | 29.83 | 29.85 | 1,773 | -0.13(-0.42%) |
Apr 22, 2014 | 30.18 | 30.18 | 29.91 | 29.97 | 15,706 | -0.24(-0.81%) |
Apr 21, 2014 | 29.87 | 30.45 | 29.85 | 30.22 | 9,212 | +0.07(+0.22%) |
Apr 17, 2014 | 30.15 | 30.15 | 30.15 | 0 | +0.75(+2.55%) | |
Apr 16, 2014 | 29.57 | 29.59 | 29.40 | 29.40 | 7,192 | -0.15(-0.51%) |
Apr 15, 2014 | 29.53 | 29.68 | 29.53 | 29.55 | 8,836 | +0.21(+0.72%) |
Apr 14, 2014 | 29.27 | 29.53 | 29.22 | 29.34 | 6,648 | +0.28(+0.96%) |
Apr 11, 2014 | 29.06 | 29.06 | 29.06 | 29.06 | 0 | +0.20(+0.69%) |
Apr 10, 2014 | 28.66 | 29.32 | 28.66 | 28.86 | 8,798 | -0.01(-0.03%) |
Apr 09, 2014 | 28.63 | 29.00 | 28.51 | 28.87 | 8,018 | +0.26(+0.91%) |
Apr 08, 2014 | 28.35 | 28.66 | 28.31 | 28.61 | 4,477 | +0.33(+1.17%) |
Apr 07, 2014 | 28.02 | 28.41 | 25.73 | 28.28 | 10,451 | +0.22(+0.78%) |
Apr 04, 2014 | 27.81 | 28.18 | 27.81 | 28.06 | 0 | +0.30(+1.10%) |
Apr 03, 2014 | 27.63 | 27.82 | 27.63 | 27.75 | 3,195 | +0.04(+0.16%) |
Apr 02, 2014 | 27.57 | 27.71 | 27.50 | 27.71 | 8,119 | +0.14(+0.51%) |
Apr 01, 2014 | 27.55 | 27.64 | 27.55 | 27.57 | 4,801 | -0.02(-0.07%) |
Mar 31, 2014 | 27.40 | 27.65 | 27.40 | 27.59 | 9,893 | +0.19(+0.69%) |
Mar 28, 2014 | 27.12 | 27.40 | 27.12 | 27.40 | 0 | +0.38(+1.42%) |
Mar 27, 2014 | 26.71 | 27.02 | 26.71 | 27.02 | 2,411 | +0.56(+2.10%) |
Mar 26, 2014 | 26.80 | 26.80 | 26.38 | 26.46 | 5,350 | -0.37(-1.38%) |
Mar 25, 2014 | 27.00 | 27.00 | 26.72 | 26.83 | 720 | -0.02(-0.07%) |
Mar 24, 2014 | 26.94 | 26.94 | 26.70 | 26.85 | 9,446 | +0.11(+0.41%) |
Mar 21, 2014 | 26.75 | 26.78 | 26.74 | 26.74 | 38,693 | +0.06(+0.23%) |
Mar 20, 2014 | 26.47 | 26.69 | 26.47 | 26.68 | 2,562 | +0.16(+0.60%) |
Mar 19, 2014 | 26.58 | 26.82 | 26.52 | 26.52 | 4,363 | -0.12(-0.45%) |
Mar 18, 2014 | 26.39 | 26.88 | 26.39 | 26.64 | 29,238 | +0.19(+0.72%) |
Mar 17, 2014 | 26.25 | 26.45 | 26.25 | 26.45 | 3,474 | +0.27(+1.04%) |
Mar 14, 2014 | 26.23 | 26.43 | 26.18 | 26.18 | 0 | -0.21(-0.80%) |
Mar 13, 2014 | 26.33 | 26.52 | 26.30 | 26.39 | 3,475 | +0.13(+0.51%) |
Mar 12, 2014 | 26.21 | 26.25 | 25.95 | 26.25 | 3,819 | -0.09(-0.35%) |
Mar 11, 2014 | 26.38 | 26.45 | 26.31 | 26.35 | 3,697 | -0.09(-0.36%) |
Mar 10, 2014 | 26.54 | 26.62 | 26.31 | 26.44 | 4,361 | -0.24(-0.89%) |
Mar 07, 2014 | 26.70 | 26.78 | 26.56 | 26.68 | 0 | -0.07(-0.27%) |
Mar 06, 2014 | 26.89 | 26.94 | 26.75 | 26.75 | 3,206 | +0.11(+0.43%) |
Mar 05, 2014 | 26.84 | 26.84 | 26.58 | 26.64 | 2,874 | -0.14(-0.51%) |
Mar 04, 2014 | 26.95 | 27.01 | 26.66 | 26.77 | 4,892 | -0.23(-0.84%) |