Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 27.23 | 27.66 | 26.92 | 26.95 | 1,090,338 | -0.20(-0.74%) |
May 29, 2014 | 26.92 | 27.16 | 26.63 | 27.15 | 649,509 | +0.40(+1.50%) |
May 28, 2014 | 26.95 | 27.09 | 26.53 | 26.75 | 346,777 | -0.27(-1.00%) |
May 27, 2014 | 26.94 | 27.07 | 26.73 | 27.02 | 377,661 | +0.26(+0.97%) |
May 23, 2014 | 26.64 | 26.76 | 26.76 | 26.76 | 308,100 | -0.02(-0.07%) |
May 22, 2014 | 26.81 | 26.98 | 26.59 | 26.78 | 220,870 | +0.06(+0.22%) |
May 21, 2014 | 27.26 | 27.47 | 26.49 | 26.72 | 621,715 | -0.48(-1.76%) |
May 20, 2014 | 27.97 | 28.19 | 26.94 | 27.20 | 609,238 | -0.90(-3.20%) |
May 19, 2014 | 27.96 | 28.44 | 27.95 | 28.10 | 464,777 | +0.10(+0.36%) |
May 16, 2014 | 27.79 | 28.07 | 27.58 | 28.00 | 386,746 | +0.12(+0.43%) |
May 15, 2014 | 28.74 | 28.90 | 27.75 | 27.88 | 328,502 | -0.91(-3.16%) |
May 14, 2014 | 29.01 | 29.40 | 28.70 | 28.79 | 219,572 | -0.37(-1.27%) |
May 13, 2014 | 29.35 | 29.68 | 28.97 | 29.16 | 267,255 | -0.32(-1.09%) |
May 12, 2014 | 28.61 | 29.62 | 28.61 | 29.48 | 578,356 | +0.78(+2.72%) |
May 09, 2014 | 29.46 | 29.54 | 28.48 | 28.70 | 1,033,571 | -0.81(-2.74%) |
May 08, 2014 | 29.28 | 30.00 | 29.28 | 29.51 | 497,962 | +0.18(+0.61%) |
May 07, 2014 | 29.76 | 29.91 | 28.82 | 29.33 | 595,080 | -0.36(-1.21%) |
May 06, 2014 | 28.88 | 29.97 | 28.73 | 29.69 | 999,035 | +0.67(+2.31%) |
May 05, 2014 | 28.43 | 29.16 | 28.18 | 29.02 | 512,451 | +0.36(+1.26%) |
May 02, 2014 | 28.58 | 28.99 | 28.17 | 28.66 | 242,814 | +0.19(+0.67%) |
May 01, 2014 | 28.22 | 28.55 | 28.08 | 28.47 | 362,357 | +0.17(+0.60%) |
Apr 30, 2014 | 29.10 | 29.10 | 27.88 | 28.30 | 411,614 | -0.84(-2.88%) |
Apr 29, 2014 | 28.75 | 29.27 | 28.50 | 29.14 | 408,252 | +0.44(+1.53%) |
Apr 28, 2014 | 27.98 | 28.85 | 27.62 | 28.70 | 431,678 | +0.73(+2.61%) |
Apr 25, 2014 | 28.76 | 28.76 | 27.79 | 27.97 | 288,068 | -0.81(-2.81%) |
Apr 24, 2014 | 28.63 | 28.81 | 28.38 | 28.78 | 292,503 | +0.27(+0.95%) |
Apr 23, 2014 | 28.25 | 28.95 | 28.25 | 28.51 | 496,550 | +0.17(+0.60%) |
Apr 22, 2014 | 28.13 | 28.43 | 28.01 | 28.34 | 249,249 | +0.19(+0.67%) |
Apr 21, 2014 | 27.59 | 28.19 | 27.59 | 28.15 | 333,860 | +0.50(+1.81%) |
Apr 17, 2014 | 27.81 | 27.65 | 27.65 | 27.65 | 369,400 | -0.24(-0.86%) |
Apr 16, 2014 | 27.31 | 28.34 | 27.31 | 27.89 | 631,202 | +0.76(+2.80%) |
Apr 15, 2014 | 27.06 | 27.38 | 26.56 | 27.13 | 292,571 | +0.16(+0.59%) |
Apr 14, 2014 | 26.89 | 27.09 | 26.67 | 26.97 | 399,021 | +0.23(+0.86%) |
Apr 11, 2014 | 27.07 | 27.44 | 26.64 | 26.74 | 286,582 | -0.52(-1.91%) |
Apr 10, 2014 | 27.61 | 27.93 | 27.16 | 27.26 | 311,307 | -0.44(-1.59%) |
Apr 09, 2014 | 27.71 | 27.97 | 27.31 | 27.70 | 575,676 | -0.04(-0.14%) |
Apr 08, 2014 | 26.83 | 27.81 | 26.83 | 27.74 | 637,705 | +0.96(+3.58%) |
Apr 07, 2014 | 27.50 | 27.61 | 26.70 | 26.78 | 584,345 | -0.84(-3.04%) |
Apr 04, 2014 | 27.78 | 28.47 | 27.58 | 27.62 | 629,626 | +0.05(+0.18%) |
Apr 03, 2014 | 27.93 | 28.16 | 27.53 | 27.57 | 564,464 | -0.44(-1.57%) |
Apr 02, 2014 | 27.08 | 28.02 | 26.85 | 28.01 | 665,501 | +0.84(+3.09%) |
Apr 01, 2014 | 27.10 | 27.26 | 26.52 | 27.17 | 518,377 | +0.18(+0.67%) |
Mar 31, 2014 | 27.26 | 27.54 | 26.86 | 26.99 | 530,803 | -0.24(-0.88%) |
Mar 28, 2014 | 27.56 | 27.79 | 27.16 | 27.23 | 554,444 | -0.37(-1.34%) |
Mar 27, 2014 | 27.75 | 27.90 | 27.39 | 27.60 | 385,937 | -0.07(-0.25%) |
Mar 26, 2014 | 28.17 | 28.47 | 27.67 | 27.67 | 596,302 | -0.35(-1.25%) |
Mar 25, 2014 | 28.82 | 28.92 | 27.96 | 28.02 | 597,042 | -0.77(-2.67%) |
Mar 24, 2014 | 28.82 | 29.11 | 28.37 | 28.79 | 383,431 | -0.07(-0.24%) |
Mar 21, 2014 | 28.89 | 29.29 | 28.48 | 28.86 | 844,822 | +0.02(+0.07%) |
Mar 20, 2014 | 28.32 | 29.34 | 27.84 | 28.84 | 1,904,863 | +0.64(+2.27%) |
Mar 19, 2014 | 26.00 | 28.75 | 25.61 | 28.20 | 3,676,534 | +1.95(+7.43%) |
Mar 18, 2014 | 26.34 | 26.59 | 26.10 | 26.25 | 789,783 | -0.08(-0.30%) |
Mar 17, 2014 | 26.67 | 27.09 | 26.27 | 26.33 | 591,323 | -0.15(-0.57%) |
Mar 14, 2014 | 27.16 | 27.29 | 26.34 | 26.48 | 799,372 | -0.79(-2.90%) |
Mar 13, 2014 | 28.08 | 28.30 | 27.18 | 27.27 | 649,252 | -0.87(-3.09%) |
Mar 12, 2014 | 28.08 | 28.60 | 28.01 | 28.14 | 671,769 | -0.12(-0.42%) |
Mar 11, 2014 | 28.24 | 28.56 | 28.02 | 28.26 | 1,396,069 | +0.12(+0.43%) |
Mar 10, 2014 | 27.54 | 28.20 | 27.42 | 28.14 | 547,350 | +0.48(+1.74%) |
Mar 07, 2014 | 27.14 | 27.66 | 27.12 | 27.66 | 417,495 | +0.58(+2.14%) |
Mar 06, 2014 | 27.00 | 27.20 | 26.86 | 27.08 | 231,626 | +0.08(+0.30%) |
Mar 05, 2014 | 26.95 | 27.23 | 26.91 | 27.00 | 186,088 | -0.01(-0.04%) |
Mar 04, 2014 | 27.00 | 27.31 | 26.97 | 27.01 | 318,839 | +0.14(+0.52%) |