Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 27.83 | 28.14 | 27.60 | 27.74 | 81,451 | -0.02(-0.08%) |
May 29, 2014 | 27.81 | 28.00 | 27.51 | 27.76 | 67,840 | -0.07(-0.26%) |
May 28, 2014 | 28.11 | 28.11 | 27.66 | 27.83 | 72,337 | -0.42(-1.49%) |
May 27, 2014 | 27.87 | 28.53 | 27.85 | 28.25 | 93,587 | +0.40(+1.44%) |
May 23, 2014 | 27.45 | 27.85 | 27.85 | 27.85 | 46,513 | +0.25(+0.90%) |
May 22, 2014 | 27.33 | 27.67 | 27.32 | 27.61 | 29,647 | +0.28(+1.01%) |
May 21, 2014 | 27.41 | 27.66 | 27.13 | 27.33 | 71,751 | -0.02(-0.08%) |
May 20, 2014 | 27.64 | 27.64 | 27.17 | 27.35 | 137,114 | -0.41(-1.47%) |
May 19, 2014 | 27.33 | 27.80 | 27.10 | 27.76 | 100,683 | +0.44(+1.62%) |
May 16, 2014 | 27.54 | 27.54 | 26.98 | 27.32 | 110,726 | -0.18(-0.66%) |
May 15, 2014 | 27.64 | 27.72 | 26.91 | 27.50 | 148,488 | -0.33(-1.18%) |
May 14, 2014 | 28.48 | 28.48 | 27.77 | 27.82 | 135,101 | -0.76(-2.67%) |
May 13, 2014 | 29.05 | 29.05 | 28.41 | 28.59 | 63,176 | -0.55(-1.90%) |
May 12, 2014 | 28.80 | 29.36 | 28.70 | 29.14 | 181,243 | +0.38(+1.31%) |
May 09, 2014 | 28.11 | 28.83 | 28.09 | 28.76 | 59,539 | +0.45(+1.59%) |
May 08, 2014 | 28.41 | 28.74 | 28.18 | 28.31 | 98,351 | -0.09(-0.31%) |
May 07, 2014 | 28.18 | 28.44 | 27.74 | 28.40 | 111,663 | +0.32(+1.14%) |
May 06, 2014 | 28.46 | 28.60 | 28.02 | 28.08 | 108,949 | -0.37(-1.30%) |
May 05, 2014 | 28.52 | 28.65 | 28.26 | 28.45 | 105,703 | -0.35(-1.21%) |
May 02, 2014 | 28.61 | 29.07 | 28.45 | 28.80 | 115,999 | +0.21(+0.74%) |
May 01, 2014 | 28.62 | 29.10 | 28.34 | 28.59 | 196,003 | -0.15(-0.51%) |
Apr 30, 2014 | 28.70 | 28.80 | 28.46 | 28.73 | 172,928 | +0.07(+0.25%) |
Apr 29, 2014 | 28.99 | 29.23 | 28.53 | 28.66 | 152,137 | -0.13(-0.45%) |
Apr 28, 2014 | 28.79 | 29.04 | 28.58 | 28.79 | 131,669 | +0.09(+0.30%) |
Apr 25, 2014 | 28.74 | 28.95 | 28.53 | 28.70 | 154,188 | -0.24(-0.82%) |
Apr 24, 2014 | 29.74 | 29.74 | 28.84 | 28.94 | 106,553 | -0.69(-2.33%) |
Apr 23, 2014 | 29.45 | 29.87 | 29.40 | 29.63 | 101,201 | +0.12(+0.42%) |
Apr 22, 2014 | 28.94 | 29.55 | 28.75 | 29.51 | 161,494 | +0.71(+2.46%) |
Apr 21, 2014 | 28.83 | 29.06 | 28.59 | 28.80 | 69,564 | -0.11(-0.36%) |
Apr 17, 2014 | 28.43 | 28.91 | 28.91 | 28.91 | 134,998 | +0.44(+1.56%) |
Apr 16, 2014 | 28.47 | 28.59 | 28.22 | 28.46 | 116,042 | +0.23(+0.80%) |
Apr 15, 2014 | 28.51 | 28.81 | 28.02 | 28.24 | 171,797 | -0.13(-0.46%) |
Apr 14, 2014 | 28.28 | 28.54 | 27.96 | 28.37 | 211,543 | +0.45(+1.61%) |
Apr 11, 2014 | 28.25 | 28.47 | 27.89 | 27.92 | 181,397 | -0.59(-2.06%) |
Apr 10, 2014 | 29.03 | 29.03 | 28.41 | 28.51 | 267,625 | -0.61(-2.10%) |
Apr 09, 2014 | 29.40 | 29.40 | 28.96 | 29.12 | 166,247 | -0.20(-0.67%) |
Apr 08, 2014 | 29.42 | 29.87 | 29.15 | 29.31 | 200,318 | -0.12(-0.40%) |
Apr 07, 2014 | 29.62 | 30.03 | 28.89 | 29.43 | 310,959 | -0.23(-0.78%) |
Apr 04, 2014 | 30.40 | 30.62 | 29.27 | 29.66 | 210,961 | -0.67(-2.20%) |
Apr 03, 2014 | 30.35 | 30.52 | 29.94 | 30.33 | 135,584 | +0.04(+0.14%) |
Apr 02, 2014 | 30.37 | 30.60 | 29.97 | 30.29 | 82,791 | -0.12(-0.38%) |
Apr 01, 2014 | 29.81 | 30.50 | 29.68 | 30.40 | 232,193 | +0.59(+1.97%) |
Mar 31, 2014 | 29.40 | 30.11 | 29.40 | 29.82 | 216,415 | +0.56(+1.93%) |
Mar 28, 2014 | 29.41 | 29.73 | 29.06 | 29.25 | 184,445 | -0.15(-0.52%) |
Mar 27, 2014 | 29.87 | 30.15 | 29.27 | 29.41 | 158,598 | -0.29(-0.97%) |
Mar 26, 2014 | 30.12 | 30.18 | 29.39 | 29.69 | 261,826 | -0.27(-0.92%) |
Mar 25, 2014 | 30.25 | 30.51 | 29.93 | 29.97 | 141,853 | -0.17(-0.58%) |
Mar 24, 2014 | 30.30 | 30.67 | 30.07 | 30.14 | 153,813 | -0.14(-0.48%) |
Mar 21, 2014 | 30.82 | 30.98 | 30.13 | 30.29 | 976,313 | -0.35(-1.13%) |
Mar 20, 2014 | 29.97 | 30.82 | 29.97 | 30.64 | 181,687 | +0.62(+2.05%) |
Mar 19, 2014 | 29.90 | 30.42 | 29.67 | 30.02 | 153,617 | +0.09(+0.29%) |
Mar 18, 2014 | 29.91 | 30.09 | 29.78 | 29.93 | 128,903 | +0.12(+0.41%) |
Mar 17, 2014 | 29.84 | 30.35 | 29.67 | 29.81 | 198,996 | +0.10(+0.34%) |
Mar 14, 2014 | 29.27 | 29.90 | 29.27 | 29.71 | 108,709 | +0.25(+0.83%) |
Mar 13, 2014 | 29.69 | 29.77 | 29.23 | 29.46 | 144,660 | -0.13(-0.44%) |
Mar 12, 2014 | 29.41 | 29.66 | 28.99 | 29.59 | 76,628 | +0.04(+0.12%) |
Mar 11, 2014 | 29.91 | 29.91 | 29.39 | 29.56 | 140,045 | -0.44(-1.47%) |
Mar 10, 2014 | 29.76 | 30.17 | 29.63 | 30.00 | 70,218 | +0.08(+0.27%) |
Mar 07, 2014 | 29.95 | 30.07 | 29.64 | 29.92 | 87,989 | +0.22(+0.76%) |
Mar 06, 2014 | 29.67 | 29.85 | 29.43 | 29.69 | 95,930 | +0.14(+0.47%) |
Mar 05, 2014 | 29.54 | 29.65 | 29.19 | 29.56 | 85,577 | -0.10(-0.34%) |
Mar 04, 2014 | 28.99 | 29.86 | 28.71 | 29.66 | 277,933 | +1.09(+3.80%) |