Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 28.37 | 28.43 | 28.32 | 28.42 | 496,284 | -0.01(-0.03%) |
May 29, 2014 | 28.45 | 28.46 | 28.35 | 28.43 | 863,822 | +0.08(+0.28%) |
May 28, 2014 | 28.37 | 28.41 | 28.31 | 28.35 | 790,099 | -0.07(-0.26%) |
May 27, 2014 | 28.44 | 28.48 | 28.33 | 28.42 | 261,597 | +0.03(+0.11%) |
May 23, 2014 | 28.35 | 28.39 | 28.39 | 28.39 | 287,603 | -0.01(-0.04%) |
May 22, 2014 | 28.31 | 28.43 | 28.29 | 28.40 | 2,152,117 | +0.04(+0.15%) |
May 21, 2014 | 28.25 | 28.36 | 28.23 | 28.35 | 374,405 | +0.06(+0.20%) |
May 20, 2014 | 28.32 | 28.39 | 28.22 | 28.30 | 324,876 | -0.07(-0.26%) |
May 19, 2014 | 28.35 | 28.40 | 28.32 | 28.37 | 222,974 | -0.06(-0.20%) |
May 16, 2014 | 28.43 | 28.45 | 28.34 | 28.43 | 398,350 | -0.01(-0.03%) |
May 15, 2014 | 28.35 | 28.44 | 28.26 | 28.43 | 360,181 | +0.13(+0.46%) |
May 14, 2014 | 28.27 | 28.36 | 28.26 | 28.31 | 191,320 | +0.10(+0.37%) |
May 13, 2014 | 28.20 | 28.23 | 28.10 | 28.20 | 580,071 | -0.09(-0.31%) |
May 12, 2014 | 28.21 | 28.30 | 28.20 | 28.29 | 203,073 | +0.17(+0.60%) |
May 09, 2014 | 28.10 | 28.16 | 28.01 | 28.12 | 406,273 | +0.04(+0.14%) |
May 08, 2014 | 28.24 | 28.27 | 28.06 | 28.08 | 379,183 | -0.14(-0.49%) |
May 07, 2014 | 28.18 | 28.26 | 28.11 | 28.22 | 206,421 | +0.08(+0.29%) |
May 06, 2014 | 28.16 | 28.21 | 28.11 | 28.14 | 308,529 | -0.02(-0.06%) |
May 05, 2014 | 28.01 | 28.16 | 27.91 | 28.15 | 184,213 | -0.04(-0.14%) |
May 02, 2014 | 28.10 | 28.21 | 28.06 | 28.19 | 367,260 | -0.07(-0.26%) |
May 01, 2014 | 28.29 | 28.29 | 28.16 | 28.27 | 481,834 | +0.03(+0.11%) |
Apr 30, 2014 | 28.15 | 28.24 | 28.09 | 28.23 | 328,369 | +0.26(+0.92%) |
Apr 29, 2014 | 27.95 | 28.03 | 27.93 | 27.98 | 487,820 | +0.06(+0.23%) |
Apr 28, 2014 | 28.02 | 28.02 | 27.75 | 27.91 | 465,994 | +0.08(+0.29%) |
Apr 25, 2014 | 27.91 | 27.92 | 27.76 | 27.83 | 279,395 | -0.08(-0.29%) |
Apr 24, 2014 | 27.88 | 27.97 | 27.73 | 27.91 | 291,795 | -0.06(-0.23%) |
Apr 23, 2014 | 28.08 | 28.08 | 27.94 | 27.98 | 365,085 | +0.00(+0.00%) |
Apr 22, 2014 | 27.95 | 28.05 | 27.91 | 27.98 | 347,188 | +0.12(+0.43%) |
Apr 21, 2014 | 27.81 | 27.97 | 27.73 | 27.85 | 250,522 | +0.07(+0.25%) |
Apr 17, 2014 | 27.68 | 27.79 | 27.79 | 27.79 | 649,030 | +0.13(+0.48%) |
Apr 16, 2014 | 27.60 | 27.65 | 27.50 | 27.65 | 331,407 | +0.10(+0.35%) |
Apr 15, 2014 | 27.59 | 27.66 | 27.31 | 27.56 | 466,655 | +0.00(+0.00%) |
Apr 14, 2014 | 27.52 | 27.62 | 27.43 | 27.56 | 263,701 | +0.17(+0.62%) |
Apr 11, 2014 | 27.40 | 27.56 | 27.36 | 27.39 | 395,914 | -0.28(-1.02%) |
Apr 10, 2014 | 27.90 | 27.95 | 27.65 | 27.67 | 1,367,911 | -0.23(-0.84%) |
Apr 09, 2014 | 27.73 | 27.91 | 27.67 | 27.90 | 274,439 | +0.23(+0.84%) |
Apr 08, 2014 | 27.60 | 27.73 | 27.58 | 27.67 | 171,797 | +0.17(+0.62%) |
Apr 07, 2014 | 27.52 | 27.58 | 27.43 | 27.50 | 364,257 | -0.02(-0.06%) |
Apr 04, 2014 | 27.66 | 27.70 | 27.49 | 27.52 | 247,532 | -0.19(-0.67%) |
Apr 03, 2014 | 27.75 | 27.77 | 27.63 | 27.70 | 234,240 | -0.10(-0.35%) |
Apr 02, 2014 | 27.81 | 27.84 | 27.73 | 27.80 | 189,319 | -0.02(-0.06%) |
Apr 01, 2014 | 27.81 | 27.85 | 27.71 | 27.81 | 944,836 | +0.14(+0.50%) |
Mar 31, 2014 | 27.72 | 27.78 | 27.63 | 27.68 | 583,167 | +0.34(+1.24%) |
Mar 28, 2014 | 27.38 | 27.42 | 27.31 | 27.34 | 250,350 | +0.10(+0.35%) |
Mar 27, 2014 | 27.30 | 27.34 | 27.16 | 27.24 | 305,834 | +0.00(+0.00%) |
Mar 26, 2014 | 27.38 | 27.43 | 27.23 | 27.24 | 670,789 | -0.02(-0.09%) |
Mar 25, 2014 | 27.16 | 27.32 | 27.04 | 27.27 | 240,388 | +0.30(+1.11%) |
Mar 24, 2014 | 26.98 | 27.02 | 26.73 | 26.97 | 294,031 | -0.03(-0.12%) |
Mar 21, 2014 | 27.19 | 27.24 | 26.98 | 27.00 | 217,382 | -0.01(-0.03%) |
Mar 20, 2014 | 26.83 | 27.06 | 26.77 | 27.01 | 474,778 | +0.04(+0.15%) |
Mar 19, 2014 | 27.29 | 27.35 | 26.83 | 26.97 | 289,707 | -0.39(-1.44%) |
Mar 18, 2014 | 27.18 | 27.40 | 27.18 | 27.36 | 207,437 | +0.27(+0.98%) |
Mar 17, 2014 | 27.00 | 27.19 | 26.98 | 27.10 | 389,342 | +0.27(+0.99%) |
Mar 14, 2014 | 26.93 | 27.03 | 26.82 | 26.83 | 376,736 | -0.17(-0.64%) |
Mar 13, 2014 | 27.48 | 27.48 | 26.94 | 27.00 | 293,091 | -0.49(-1.79%) |
Mar 12, 2014 | 27.39 | 27.52 | 27.35 | 27.50 | 310,266 | -0.01(-0.04%) |
Mar 11, 2014 | 27.60 | 27.68 | 27.48 | 27.51 | 213,626 | -0.12(-0.44%) |
Mar 10, 2014 | 27.60 | 27.64 | 27.44 | 27.63 | 300,404 | -0.06(-0.23%) |
Mar 07, 2014 | 27.75 | 27.75 | 27.56 | 27.69 | 268,069 | -0.09(-0.32%) |
Mar 06, 2014 | 27.77 | 27.85 | 27.75 | 27.78 | 289,789 | +0.36(+1.32%) |
Mar 05, 2014 | 27.39 | 27.48 | 27.38 | 27.42 | 237,130 | +0.03(+0.12%) |
Mar 04, 2014 | 27.34 | 27.41 | 27.33 | 27.39 | 461,935 | +0.44(+1.61%) |