Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 28.81 | 28.82 | 28.72 | 28.73 | 209,661 | -0.11(-0.38%) |
May 29, 2014 | 28.79 | 28.85 | 28.77 | 28.84 | 131,074 | +0.12(+0.43%) |
May 28, 2014 | 28.69 | 28.75 | 28.68 | 28.71 | 260,880 | -0.04(-0.13%) |
May 27, 2014 | 28.75 | 28.81 | 28.70 | 28.75 | 138,994 | -0.08(-0.28%) |
May 23, 2014 | 28.76 | 28.83 | 28.83 | 28.83 | 97,925 | +0.03(+0.11%) |
May 22, 2014 | 28.84 | 28.84 | 28.73 | 28.80 | 43,253 | +0.05(+0.19%) |
May 21, 2014 | 28.66 | 28.79 | 28.66 | 28.74 | 88,271 | +0.10(+0.34%) |
May 20, 2014 | 28.70 | 28.70 | 28.58 | 28.65 | 231,326 | -0.13(-0.47%) |
May 19, 2014 | 28.64 | 28.79 | 28.64 | 28.78 | 166,474 | +0.09(+0.32%) |
May 16, 2014 | 28.60 | 28.72 | 28.54 | 28.69 | 181,956 | +0.12(+0.40%) |
May 15, 2014 | 28.63 | 28.69 | 28.53 | 28.57 | 628,993 | -0.10(-0.36%) |
May 14, 2014 | 28.59 | 28.71 | 28.59 | 28.68 | 108,435 | +0.08(+0.28%) |
May 13, 2014 | 28.60 | 28.62 | 28.53 | 28.60 | 187,583 | +0.06(+0.21%) |
May 12, 2014 | 28.45 | 28.59 | 28.45 | 28.54 | 61,828 | +0.04(+0.15%) |
May 09, 2014 | 28.48 | 28.54 | 28.45 | 28.49 | 187,284 | -0.03(-0.11%) |
May 08, 2014 | 28.50 | 28.61 | 28.49 | 28.52 | 188,747 | +0.10(+0.34%) |
May 07, 2014 | 28.31 | 28.43 | 28.29 | 28.43 | 152,788 | +0.18(+0.65%) |
May 06, 2014 | 28.18 | 28.29 | 28.18 | 28.24 | 172,207 | +0.13(+0.45%) |
May 05, 2014 | 28.18 | 28.18 | 28.09 | 28.12 | 3,102,732 | +0.01(+0.02%) |
May 02, 2014 | 28.07 | 28.19 | 28.02 | 28.11 | 283,335 | +0.04(+0.15%) |
May 01, 2014 | 28.03 | 28.10 | 28.03 | 28.07 | 250,836 | +0.05(+0.17%) |
Apr 30, 2014 | 27.96 | 28.04 | 27.96 | 28.02 | 160,275 | +0.03(+0.11%) |
Apr 29, 2014 | 27.98 | 28.05 | 27.98 | 27.99 | 179,176 | +0.07(+0.24%) |
Apr 28, 2014 | 27.90 | 27.95 | 27.89 | 27.92 | 237,594 | +0.07(+0.26%) |
Apr 25, 2014 | 27.91 | 27.97 | 27.84 | 27.85 | 177,456 | -0.12(-0.41%) |
Apr 24, 2014 | 27.95 | 28.02 | 27.90 | 27.96 | 136,181 | +0.03(+0.11%) |
Apr 23, 2014 | 27.89 | 27.99 | 27.88 | 27.93 | 114,178 | -0.04(-0.13%) |
Apr 22, 2014 | 27.98 | 28.02 | 27.93 | 27.97 | 122,107 | -0.09(-0.30%) |
Apr 21, 2014 | 28.22 | 28.22 | 28.03 | 28.06 | 98,877 | -0.09(-0.32%) |
Apr 17, 2014 | 28.06 | 28.15 | 28.15 | 28.15 | 98,801 | +0.09(+0.32%) |
Apr 16, 2014 | 28.02 | 28.08 | 27.98 | 28.06 | 234,691 | +0.02(+0.09%) |
Apr 15, 2014 | 28.15 | 28.15 | 27.93 | 28.03 | 242,677 | -0.07(-0.26%) |
Apr 14, 2014 | 28.23 | 28.39 | 28.09 | 28.10 | 294,297 | -0.14(-0.49%) |
Apr 11, 2014 | 28.22 | 28.29 | 28.18 | 28.24 | 153,449 | -0.02(-0.09%) |
Apr 10, 2014 | 28.25 | 28.32 | 28.15 | 28.27 | 334,547 | +0.04(+0.13%) |
Apr 09, 2014 | 28.20 | 28.31 | 28.14 | 28.23 | 161,176 | +0.05(+0.17%) |
Apr 08, 2014 | 28.18 | 28.24 | 28.12 | 28.18 | 355,134 | +0.23(+0.84%) |
Apr 07, 2014 | 27.95 | 28.03 | 27.83 | 27.95 | 321,995 | +0.06(+0.21%) |
Apr 04, 2014 | 27.95 | 27.97 | 27.87 | 27.89 | 346,507 | +0.10(+0.35%) |
Apr 03, 2014 | 27.89 | 27.89 | 27.72 | 27.80 | 168,630 | -0.08(-0.30%) |
Apr 02, 2014 | 27.89 | 27.94 | 27.83 | 27.88 | 907,895 | -0.10(-0.35%) |
Apr 01, 2014 | 27.90 | 27.98 | 27.84 | 27.98 | 626,392 | +0.12(+0.44%) |
Mar 31, 2014 | 27.84 | 27.87 | 27.80 | 27.86 | 469,382 | +0.15(+0.55%) |
Mar 28, 2014 | 27.72 | 27.82 | 27.35 | 27.70 | 190,133 | +0.07(+0.24%) |
Mar 27, 2014 | 27.50 | 27.66 | 27.50 | 27.64 | 366,898 | +0.16(+0.57%) |
Mar 26, 2014 | 27.47 | 27.58 | 27.47 | 27.48 | 826,000 | +0.05(+0.18%) |
Mar 25, 2014 | 27.40 | 27.47 | 27.34 | 27.43 | 194,468 | +0.15(+0.56%) |
Mar 24, 2014 | 27.34 | 27.34 | 27.22 | 27.28 | 183,378 | +0.07(+0.27%) |
Mar 21, 2014 | 27.19 | 27.28 | 27.17 | 27.21 | 214,849 | +0.06(+0.22%) |
Mar 20, 2014 | 27.17 | 27.27 | 27.13 | 27.15 | 426,919 | -0.04(-0.14%) |
Mar 19, 2014 | 27.40 | 27.42 | 27.18 | 27.18 | 252,119 | -0.15(-0.55%) |
Mar 18, 2014 | 27.30 | 27.37 | 27.25 | 27.33 | 272,226 | +0.04(+0.16%) |
Mar 17, 2014 | 27.25 | 27.32 | 27.22 | 27.29 | 284,341 | +0.10(+0.38%) |
Mar 14, 2014 | 27.23 | 27.23 | 27.10 | 27.19 | 195,788 | +0.10(+0.36%) |
Mar 13, 2014 | 27.30 | 27.31 | 27.08 | 27.09 | 373,221 | -0.09(-0.35%) |
Mar 12, 2014 | 27.12 | 27.19 | 27.10 | 27.18 | 269,661 | -0.00(-0.01%) |
Mar 11, 2014 | 27.29 | 27.31 | 27.13 | 27.19 | 226,573 | -0.10(-0.36%) |
Mar 10, 2014 | 27.34 | 27.34 | 27.23 | 27.28 | 191,720 | -0.02(-0.09%) |
Mar 07, 2014 | 27.40 | 27.40 | 27.25 | 27.31 | 598,500 | -0.18(-0.64%) |
Mar 06, 2014 | 27.40 | 27.53 | 27.40 | 27.48 | 361,519 | +0.17(+0.62%) |
Mar 05, 2014 | 27.27 | 27.35 | 27.22 | 27.32 | 507,585 | +0.05(+0.18%) |
Mar 04, 2014 | 27.20 | 27.28 | 27.20 | 27.27 | 491,356 | +0.21(+0.78%) |