Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 27.74 | 27.92 | 27.26 | 27.67 | 1,962,253 | -0.14(-0.50%) |
May 29, 2014 | 27.21 | 27.86 | 26.73 | 27.81 | 1,738,496 | +0.64(+2.36%) |
May 28, 2014 | 27.18 | 27.34 | 26.68 | 27.17 | 921,099 | -0.02(-0.07%) |
May 27, 2014 | 27.03 | 27.37 | 26.65 | 27.19 | 761,259 | +0.20(+0.74%) |
May 23, 2014 | 27.05 | 26.99 | 26.99 | 26.99 | 1,026,500 | -0.34(-1.24%) |
May 22, 2014 | 27.28 | 27.66 | 27.16 | 27.33 | 533,435 | +0.11(+0.40%) |
May 21, 2014 | 26.93 | 27.39 | 26.57 | 27.22 | 1,459,940 | +0.46(+1.72%) |
May 20, 2014 | 27.22 | 27.27 | 26.50 | 26.76 | 1,089,872 | -0.59(-2.16%) |
May 19, 2014 | 26.41 | 27.55 | 26.26 | 27.35 | 1,934,608 | +0.34(+1.26%) |
May 16, 2014 | 27.20 | 27.21 | 26.29 | 27.01 | 1,573,927 | -0.18(-0.66%) |
May 15, 2014 | 28.25 | 28.34 | 26.69 | 27.19 | 2,539,811 | -1.27(-4.46%) |
May 14, 2014 | 28.44 | 28.62 | 28.06 | 28.46 | 1,226,102 | +0.01(+0.04%) |
May 13, 2014 | 27.88 | 28.69 | 27.67 | 28.45 | 1,689,722 | -0.44(-1.52%) |
May 12, 2014 | 28.53 | 29.05 | 28.17 | 28.89 | 1,292,536 | +0.61(+2.16%) |
May 09, 2014 | 28.38 | 28.64 | 27.84 | 28.28 | 1,259,672 | -0.12(-0.42%) |
May 08, 2014 | 29.64 | 29.90 | 28.05 | 28.40 | 3,060,940 | -1.59(-5.30%) |
May 07, 2014 | 29.84 | 30.12 | 28.84 | 29.99 | 2,776,903 | +0.49(+1.66%) |
May 06, 2014 | 30.20 | 30.60 | 29.34 | 29.50 | 1,750,084 | -0.79(-2.61%) |
May 05, 2014 | 29.24 | 30.42 | 29.00 | 30.29 | 1,728,232 | +0.96(+3.27%) |
May 02, 2014 | 28.90 | 29.54 | 28.56 | 29.33 | 659,595 | +0.41(+1.42%) |
May 01, 2014 | 29.20 | 29.67 | 28.62 | 28.92 | 1,355,125 | -0.31(-1.06%) |
Apr 30, 2014 | 29.00 | 29.29 | 28.52 | 29.23 | 889,346 | -0.02(-0.07%) |
Apr 29, 2014 | 29.11 | 29.78 | 28.98 | 29.25 | 822,411 | +0.54(+1.88%) |
Apr 28, 2014 | 29.02 | 29.09 | 28.18 | 28.71 | 1,112,834 | +0.05(+0.17%) |
Apr 25, 2014 | 29.45 | 29.46 | 28.54 | 28.66 | 960,206 | -1.10(-3.70%) |
Apr 24, 2014 | 30.43 | 30.60 | 29.55 | 29.76 | 2,105,613 | -0.52(-1.72%) |
Apr 23, 2014 | 29.95 | 30.62 | 29.72 | 30.28 | 2,815,283 | +0.35(+1.17%) |
Apr 22, 2014 | 29.02 | 30.00 | 28.95 | 29.93 | 2,715,298 | +0.87(+2.99%) |
Apr 21, 2014 | 29.10 | 29.33 | 28.70 | 29.06 | 1,304,486 | -0.10(-0.34%) |
Apr 17, 2014 | 28.87 | 29.16 | 29.16 | 29.16 | 1,799,100 | +0.24(+0.83%) |
Apr 16, 2014 | 27.50 | 28.96 | 27.47 | 28.92 | 2,545,519 | +1.65(+6.05%) |
Apr 15, 2014 | 26.58 | 27.34 | 26.51 | 27.27 | 948,763 | +0.71(+2.67%) |
Apr 14, 2014 | 26.08 | 26.97 | 25.84 | 26.56 | 1,115,267 | +0.80(+3.11%) |
Apr 11, 2014 | 26.06 | 26.63 | 25.74 | 25.76 | 1,190,107 | -0.50(-1.90%) |
Apr 10, 2014 | 26.95 | 27.11 | 25.79 | 26.26 | 952,146 | -0.72(-2.67%) |
Apr 09, 2014 | 26.35 | 27.00 | 25.70 | 26.98 | 1,778,555 | +0.69(+2.62%) |
Apr 08, 2014 | 25.53 | 26.32 | 25.18 | 26.29 | 1,640,348 | +0.86(+3.38%) |
Apr 07, 2014 | 26.82 | 27.13 | 25.38 | 25.43 | 1,493,212 | -1.49(-5.53%) |
Apr 04, 2014 | 27.10 | 27.12 | 26.56 | 26.92 | 1,537,120 | +0.02(+0.07%) |
Apr 03, 2014 | 26.95 | 27.21 | 26.63 | 26.90 | 1,676,369 | +0.01(+0.04%) |
Apr 02, 2014 | 26.60 | 26.95 | 26.20 | 26.89 | 2,684,705 | +1.25(+4.88%) |
Apr 01, 2014 | 25.99 | 26.04 | 25.48 | 25.64 | 857,341 | -0.22(-0.85%) |
Mar 31, 2014 | 26.28 | 26.34 | 25.83 | 25.86 | 814,035 | -0.28(-1.07%) |
Mar 28, 2014 | 25.71 | 26.39 | 25.60 | 26.14 | 1,897,658 | +0.39(+1.51%) |
Mar 27, 2014 | 24.33 | 25.82 | 24.23 | 25.75 | 2,541,262 | +1.45(+5.97%) |
Mar 26, 2014 | 24.97 | 24.98 | 24.29 | 24.30 | 1,015,635 | -0.55(-2.21%) |
Mar 25, 2014 | 24.75 | 25.05 | 24.51 | 24.85 | 1,773,210 | +0.34(+1.39%) |
Mar 24, 2014 | 24.88 | 24.90 | 24.13 | 24.51 | 1,024,497 | -0.21(-0.85%) |
Mar 21, 2014 | 24.75 | 24.95 | 24.55 | 24.72 | 1,880,120 | +0.07(+0.28%) |
Mar 20, 2014 | 24.77 | 24.88 | 24.14 | 24.65 | 1,619,763 | -0.36(-1.44%) |
Mar 19, 2014 | 24.84 | 25.22 | 24.50 | 25.01 | 2,034,844 | +0.18(+0.72%) |
Mar 18, 2014 | 24.96 | 25.06 | 24.17 | 24.83 | 1,712,100 | +0.78(+3.24%) |
Mar 17, 2014 | 24.90 | 24.99 | 23.79 | 24.05 | 1,479,457 | -0.83(-3.34%) |
Mar 14, 2014 | 24.75 | 25.09 | 24.63 | 24.88 | 1,407,870 | +0.07(+0.28%) |
Mar 13, 2014 | 24.65 | 25.03 | 24.62 | 24.81 | 2,141,677 | +0.11(+0.45%) |
Mar 12, 2014 | 24.54 | 25.02 | 24.38 | 24.70 | 1,719,616 | -0.18(-0.72%) |
Mar 11, 2014 | 25.00 | 25.67 | 24.58 | 24.88 | 2,472,615 | -0.17(-0.68%) |
Mar 10, 2014 | 26.40 | 26.40 | 24.95 | 25.05 | 2,059,053 | -1.34(-5.08%) |
Mar 07, 2014 | 25.93 | 26.42 | 25.52 | 26.39 | 1,385,405 | +0.83(+3.25%) |
Mar 06, 2014 | 25.83 | 25.99 | 25.39 | 25.56 | 1,876,431 | -0.61(-2.33%) |
Mar 05, 2014 | 27.00 | 27.18 | 25.81 | 26.17 | 2,652,435 | -1.04(-3.82%) |
Mar 04, 2014 | 26.23 | 27.33 | 25.98 | 27.21 | 2,143,386 | +1.35(+5.22%) |