Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 28.62 | 28.73 | 27.91 | 28.42 | 774,280 | -0.14(-0.49%) |
May 29, 2014 | 28.94 | 29.08 | 28.29 | 28.56 | 365,161 | -0.34(-1.18%) |
May 28, 2014 | 29.53 | 29.86 | 28.56 | 28.90 | 585,085 | -0.83(-2.79%) |
May 27, 2014 | 29.36 | 29.81 | 29.30 | 29.73 | 359,214 | +0.50(+1.71%) |
May 23, 2014 | 28.82 | 29.23 | 29.23 | 29.23 | 438,000 | +0.32(+1.11%) |
May 22, 2014 | 28.44 | 28.98 | 28.11 | 28.91 | 95,684 | +0.47(+1.65%) |
May 21, 2014 | 27.84 | 28.68 | 27.33 | 28.44 | 150,659 | +0.12(+0.42%) |
May 20, 2014 | 28.76 | 29.05 | 27.99 | 28.32 | 324,452 | -0.61(-2.11%) |
May 19, 2014 | 28.73 | 29.15 | 28.58 | 28.93 | 359,930 | +0.05(+0.17%) |
May 16, 2014 | 28.29 | 28.95 | 27.90 | 28.88 | 187,871 | +0.64(+2.27%) |
May 15, 2014 | 28.73 | 28.73 | 27.77 | 28.24 | 503,803 | -0.74(-2.55%) |
May 14, 2014 | 29.04 | 29.45 | 28.83 | 28.98 | 243,984 | -0.18(-0.62%) |
May 13, 2014 | 28.91 | 29.49 | 28.85 | 29.16 | 354,436 | +0.19(+0.66%) |
May 12, 2014 | 28.40 | 29.20 | 28.40 | 28.97 | 326,058 | +0.76(+2.69%) |
May 09, 2014 | 27.61 | 28.40 | 27.44 | 28.21 | 608,391 | +0.62(+2.25%) |
May 08, 2014 | 27.34 | 28.14 | 26.77 | 27.59 | 309,214 | +0.15(+0.55%) |
May 07, 2014 | 27.79 | 27.79 | 26.97 | 27.44 | 429,094 | -0.30(-1.08%) |
May 06, 2014 | 27.70 | 27.94 | 26.85 | 27.74 | 482,210 | -0.10(-0.36%) |
May 05, 2014 | 27.99 | 28.15 | 27.60 | 27.84 | 527,416 | -0.36(-1.28%) |
May 02, 2014 | 27.45 | 28.42 | 27.27 | 28.20 | 1,373,592 | +0.80(+2.92%) |
May 01, 2014 | 26.60 | 27.63 | 26.58 | 27.40 | 6,580,307 | +1.41(+5.43%) |
Apr 30, 2014 | 26.70 | 26.73 | 25.47 | 25.99 | 1,469,232 | -1.18(-4.34%) |
Apr 29, 2014 | 28.30 | 28.30 | 26.93 | 27.17 | 493,667 | -1.57(-5.46%) |
Apr 28, 2014 | 27.82 | 28.82 | 27.28 | 28.74 | 400,580 | +1.14(+4.13%) |
Apr 25, 2014 | 27.82 | 27.91 | 27.39 | 27.60 | 168,897 | -0.34(-1.22%) |
Apr 24, 2014 | 27.54 | 28.00 | 26.92 | 27.94 | 200,993 | +0.49(+1.79%) |
Apr 23, 2014 | 27.69 | 27.88 | 27.20 | 27.45 | 178,784 | -0.21(-0.76%) |
Apr 22, 2014 | 27.30 | 27.88 | 27.15 | 27.66 | 164,076 | +0.36(+1.32%) |
Apr 21, 2014 | 26.94 | 27.36 | 26.52 | 27.30 | 166,535 | +0.30(+1.11%) |
Apr 17, 2014 | 27.04 | 27.00 | 27.00 | 27.00 | 234,400 | -0.07(-0.26%) |
Apr 16, 2014 | 27.16 | 27.16 | 26.59 | 27.07 | 113,187 | +0.07(+0.26%) |
Apr 15, 2014 | 27.41 | 27.52 | 26.41 | 27.00 | 237,767 | -0.34(-1.24%) |
Apr 14, 2014 | 27.83 | 28.15 | 26.86 | 27.34 | 192,804 | -0.28(-1.01%) |
Apr 11, 2014 | 28.00 | 28.59 | 26.95 | 27.62 | 246,244 | -0.80(-2.81%) |
Apr 10, 2014 | 29.31 | 29.41 | 28.16 | 28.42 | 200,155 | -1.02(-3.46%) |
Apr 09, 2014 | 29.40 | 29.66 | 29.08 | 29.44 | 187,239 | +0.14(+0.48%) |
Apr 08, 2014 | 29.14 | 29.72 | 28.98 | 29.30 | 281,522 | +0.26(+0.90%) |
Apr 07, 2014 | 29.77 | 30.07 | 28.82 | 29.04 | 239,315 | -0.78(-2.62%) |
Apr 04, 2014 | 30.50 | 30.80 | 29.37 | 29.82 | 270,611 | -0.46(-1.52%) |
Apr 03, 2014 | 30.56 | 30.79 | 30.17 | 30.28 | 140,903 | -0.14(-0.46%) |
Apr 02, 2014 | 29.98 | 30.83 | 29.86 | 30.42 | 147,048 | +0.42(+1.40%) |
Apr 01, 2014 | 29.48 | 30.14 | 29.48 | 30.00 | 180,386 | +0.48(+1.63%) |
Mar 31, 2014 | 29.19 | 29.91 | 29.15 | 29.52 | 250,621 | +0.34(+1.17%) |
Mar 28, 2014 | 29.93 | 30.54 | 29.02 | 29.18 | 497,528 | -0.68(-2.28%) |
Mar 27, 2014 | 29.56 | 30.07 | 29.31 | 29.86 | 246,738 | +0.33(+1.12%) |
Mar 26, 2014 | 30.40 | 30.56 | 29.14 | 29.53 | 477,047 | -0.92(-3.02%) |
Mar 25, 2014 | 31.41 | 31.63 | 30.43 | 30.45 | 427,457 | -0.72(-2.31%) |
Mar 24, 2014 | 31.44 | 31.64 | 30.40 | 31.17 | 398,919 | -0.33(-1.05%) |
Mar 21, 2014 | 30.20 | 32.55 | 29.99 | 31.50 | 956,688 | +1.51(+5.04%) |
Mar 20, 2014 | 29.22 | 30.20 | 28.03 | 29.99 | 1,809,093 | +4.09(+15.79%) |
Mar 19, 2014 | 25.71 | 26.87 | 25.47 | 25.90 | 542,019 | +0.22(+0.86%) |
Mar 18, 2014 | 26.20 | 26.70 | 25.08 | 25.68 | 435,355 | -0.63(-2.39%) |
Mar 17, 2014 | 26.02 | 26.94 | 25.91 | 26.31 | 134,081 | +0.33(+1.27%) |
Mar 14, 2014 | 26.07 | 26.88 | 25.45 | 25.98 | 261,502 | -0.09(-0.35%) |
Mar 13, 2014 | 26.57 | 26.98 | 25.63 | 26.07 | 300,559 | -0.46(-1.73%) |
Mar 12, 2014 | 26.72 | 27.05 | 26.28 | 26.53 | 203,010 | -0.46(-1.70%) |
Mar 11, 2014 | 27.11 | 27.34 | 26.60 | 26.99 | 134,564 | -0.02(-0.07%) |
Mar 10, 2014 | 26.94 | 27.50 | 26.66 | 27.01 | 306,409 | +0.44(+1.66%) |
Mar 07, 2014 | 26.45 | 27.14 | 26.20 | 26.57 | 307,028 | +0.31(+1.18%) |
Mar 06, 2014 | 26.88 | 26.97 | 26.20 | 26.26 | 178,388 | -0.60(-2.23%) |
Mar 05, 2014 | 26.67 | 27.12 | 26.47 | 26.86 | 160,518 | +0.17(+0.64%) |
Mar 04, 2014 | 27.42 | 27.93 | 26.69 | 26.69 | 366,343 | -0.59(-2.16%) |