Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 28.35 | 28.48 | 28.19 | 28.40 | 193,537 | +0.02(+0.05%) |
May 29, 2014 | 28.95 | 28.96 | 28.31 | 28.38 | 156,228 | -0.42(-1.45%) |
May 28, 2014 | 28.45 | 28.96 | 28.30 | 28.80 | 199,375 | +0.37(+1.31%) |
May 27, 2014 | 28.20 | 28.49 | 28.07 | 28.43 | 204,585 | +0.36(+1.27%) |
May 23, 2014 | 27.97 | 28.07 | 28.07 | 28.07 | 130,539 | +0.23(+0.84%) |
May 22, 2014 | 27.65 | 27.95 | 27.60 | 27.84 | 134,452 | +0.22(+0.81%) |
May 21, 2014 | 27.75 | 28.02 | 27.39 | 27.61 | 348,091 | -0.12(-0.45%) |
May 20, 2014 | 27.82 | 28.00 | 27.24 | 27.74 | 180,517 | -0.05(-0.20%) |
May 19, 2014 | 28.15 | 28.33 | 27.79 | 27.79 | 216,638 | -0.38(-1.35%) |
May 16, 2014 | 28.09 | 28.25 | 27.91 | 28.17 | 165,189 | +0.21(+0.75%) |
May 15, 2014 | 28.03 | 28.14 | 27.75 | 27.96 | 198,365 | -0.07(-0.25%) |
May 14, 2014 | 27.95 | 28.08 | 27.65 | 28.03 | 293,851 | +0.13(+0.47%) |
May 13, 2014 | 28.06 | 28.17 | 27.66 | 27.90 | 184,481 | -0.12(-0.42%) |
May 12, 2014 | 28.03 | 28.38 | 27.91 | 28.02 | 244,140 | +0.15(+0.56%) |
May 09, 2014 | 27.73 | 28.18 | 27.58 | 27.86 | 223,291 | +0.21(+0.76%) |
May 08, 2014 | 28.23 | 28.45 | 27.56 | 27.65 | 379,560 | -0.68(-2.41%) |
May 07, 2014 | 28.56 | 28.77 | 28.01 | 28.34 | 372,996 | +0.12(+0.44%) |
May 06, 2014 | 28.64 | 28.86 | 28.13 | 28.21 | 315,839 | +0.08(+0.28%) |
May 05, 2014 | 28.19 | 28.50 | 27.94 | 28.13 | 266,825 | -0.08(-0.27%) |
May 02, 2014 | 28.47 | 28.77 | 27.98 | 28.21 | 209,303 | -0.36(-1.28%) |
May 01, 2014 | 28.47 | 28.61 | 27.91 | 28.58 | 266,310 | +0.22(+0.77%) |
Apr 30, 2014 | 27.99 | 28.61 | 27.91 | 28.36 | 338,219 | +0.33(+1.16%) |
Apr 29, 2014 | 28.18 | 28.39 | 27.93 | 28.03 | 187,417 | -0.08(-0.28%) |
Apr 28, 2014 | 28.31 | 28.49 | 27.61 | 28.11 | 382,936 | -0.22(-0.77%) |
Apr 25, 2014 | 28.41 | 28.78 | 27.93 | 28.33 | 369,868 | +0.02(+0.08%) |
Apr 24, 2014 | 28.06 | 28.42 | 28.01 | 28.30 | 560,212 | +0.44(+1.59%) |
Apr 23, 2014 | 27.76 | 28.14 | 27.76 | 27.86 | 384,166 | +0.07(+0.25%) |
Apr 22, 2014 | 28.02 | 28.09 | 27.72 | 27.79 | 239,836 | -0.09(-0.33%) |
Apr 21, 2014 | 27.82 | 28.17 | 27.82 | 27.89 | 451,954 | +0.07(+0.25%) |
Apr 17, 2014 | 27.75 | 27.82 | 27.82 | 27.82 | 328,413 | -0.02(-0.08%) |
Apr 16, 2014 | 27.71 | 27.99 | 27.54 | 27.84 | 604,456 | +0.27(+0.98%) |
Apr 15, 2014 | 27.40 | 27.97 | 27.24 | 27.57 | 389,135 | +0.12(+0.45%) |
Apr 14, 2014 | 27.30 | 27.66 | 27.16 | 27.44 | 277,076 | +0.29(+1.06%) |
Apr 11, 2014 | 27.38 | 27.76 | 27.06 | 27.16 | 420,874 | -0.19(-0.71%) |
Apr 10, 2014 | 27.89 | 27.89 | 27.09 | 27.35 | 647,260 | -0.40(-1.43%) |
Apr 09, 2014 | 28.30 | 28.51 | 27.68 | 27.75 | 643,016 | -0.40(-1.41%) |
Apr 08, 2014 | 28.05 | 28.47 | 27.63 | 28.14 | 322,745 | -0.02(-0.06%) |
Apr 07, 2014 | 28.34 | 28.49 | 27.99 | 28.16 | 533,690 | -0.21(-0.74%) |
Apr 04, 2014 | 28.07 | 28.45 | 27.90 | 28.37 | 478,182 | +0.28(+0.99%) |
Apr 03, 2014 | 28.23 | 28.29 | 27.75 | 28.09 | 447,732 | -0.20(-0.71%) |
Apr 02, 2014 | 27.90 | 28.34 | 27.80 | 28.29 | 447,414 | +0.29(+1.02%) |
Apr 01, 2014 | 27.91 | 28.11 | 27.33 | 28.00 | 337,634 | +0.15(+0.53%) |
Mar 31, 2014 | 27.30 | 27.92 | 27.16 | 27.85 | 502,691 | +0.64(+2.36%) |
Mar 28, 2014 | 27.21 | 27.59 | 27.08 | 27.21 | 387,533 | +0.00(+0.00%) |
Mar 27, 2014 | 26.84 | 27.30 | 26.84 | 27.21 | 348,878 | +0.23(+0.86%) |
Mar 26, 2014 | 27.53 | 27.71 | 26.89 | 26.98 | 287,663 | -0.62(-2.25%) |
Mar 25, 2014 | 27.76 | 28.06 | 27.21 | 27.60 | 312,643 | -0.12(-0.45%) |
Mar 24, 2014 | 28.09 | 28.45 | 27.48 | 27.72 | 256,669 | -0.36(-1.30%) |
Mar 21, 2014 | 28.12 | 28.69 | 27.90 | 28.09 | 1,132,024 | +0.04(+0.14%) |
Mar 20, 2014 | 27.71 | 28.07 | 27.38 | 28.05 | 279,667 | +0.19(+0.70%) |
Mar 19, 2014 | 28.21 | 28.37 | 27.70 | 27.85 | 410,238 | -0.53(-1.88%) |
Mar 18, 2014 | 28.16 | 28.51 | 28.14 | 28.39 | 302,081 | +0.19(+0.66%) |
Mar 17, 2014 | 28.12 | 28.35 | 28.06 | 28.20 | 231,529 | +0.22(+0.80%) |
Mar 14, 2014 | 27.38 | 28.34 | 27.38 | 27.98 | 371,181 | +0.44(+1.60%) |
Mar 13, 2014 | 27.63 | 27.63 | 27.30 | 27.54 | 663,429 | -0.13(-0.48%) |
Mar 12, 2014 | 26.95 | 27.69 | 26.91 | 27.67 | 477,126 | +0.70(+2.59%) |
Mar 11, 2014 | 27.27 | 27.27 | 26.64 | 26.97 | 355,684 | -0.29(-1.05%) |
Mar 10, 2014 | 27.48 | 27.65 | 27.23 | 27.26 | 565,648 | -0.37(-1.35%) |
Mar 07, 2014 | 27.72 | 27.84 | 27.04 | 27.63 | 687,183 | -0.09(-0.34%) |
Mar 06, 2014 | 27.41 | 28.45 | 27.40 | 27.72 | 825,816 | +0.29(+1.05%) |
Mar 05, 2014 | 27.17 | 27.71 | 27.08 | 27.44 | 568,802 | +0.17(+0.63%) |
Mar 04, 2014 | 27.07 | 27.44 | 26.99 | 27.27 | 722,729 | +0.23(+0.86%) |