Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 28.77 | 28.98 | 28.67 | 28.88 | 1,472,291 | +0.06(+0.22%) |
May 29, 2014 | 28.89 | 28.89 | 28.69 | 28.82 | 1,161,941 | -0.02(-0.08%) |
May 28, 2014 | 28.93 | 29.00 | 28.71 | 28.84 | 1,379,283 | -0.05(-0.18%) |
May 27, 2014 | 28.87 | 28.92 | 28.78 | 28.89 | 1,390,372 | +0.30(+1.06%) |
May 23, 2014 | 28.57 | 28.59 | 28.59 | 28.59 | 1,499,098 | +0.11(+0.39%) |
May 22, 2014 | 28.11 | 28.52 | 28.09 | 28.48 | 1,348,807 | +0.80(+2.88%) |
May 21, 2014 | 27.54 | 27.70 | 27.49 | 27.68 | 1,195,630 | +0.14(+0.51%) |
May 20, 2014 | 27.61 | 27.63 | 27.41 | 27.54 | 1,266,922 | -0.18(-0.65%) |
May 19, 2014 | 27.63 | 27.75 | 27.57 | 27.72 | 389,976 | +0.05(+0.19%) |
May 16, 2014 | 27.77 | 27.84 | 27.59 | 27.67 | 938,589 | -0.10(-0.36%) |
May 15, 2014 | 28.00 | 28.03 | 27.71 | 27.77 | 1,439,860 | -0.22(-0.77%) |
May 14, 2014 | 27.91 | 28.00 | 27.89 | 27.99 | 798,196 | +0.05(+0.19%) |
May 13, 2014 | 27.93 | 27.96 | 27.85 | 27.93 | 703,686 | +0.03(+0.10%) |
May 12, 2014 | 27.94 | 28.01 | 27.86 | 27.90 | 760,740 | +0.02(+0.06%) |
May 09, 2014 | 27.96 | 28.00 | 27.79 | 27.89 | 721,097 | -0.21(-0.75%) |
May 08, 2014 | 27.96 | 28.15 | 27.95 | 28.10 | 938,872 | +0.24(+0.88%) |
May 07, 2014 | 27.75 | 27.95 | 27.70 | 27.85 | 846,072 | +0.07(+0.25%) |
May 06, 2014 | 27.86 | 27.87 | 27.71 | 27.78 | 858,078 | +0.02(+0.06%) |
May 05, 2014 | 27.72 | 27.77 | 27.63 | 27.76 | 997,562 | -0.01(-0.04%) |
May 02, 2014 | 27.75 | 27.82 | 27.70 | 27.78 | 733,025 | +0.00(+0.00%) |
May 01, 2014 | 28.04 | 28.04 | 27.74 | 27.78 | 1,115,320 | -0.23(-0.83%) |
Apr 30, 2014 | 27.66 | 28.08 | 27.63 | 28.01 | 1,431,449 | +0.29(+1.03%) |
Apr 29, 2014 | 27.51 | 27.79 | 27.51 | 27.72 | 2,046,469 | +0.35(+1.28%) |
Apr 28, 2014 | 27.37 | 27.40 | 27.23 | 27.37 | 979,448 | +0.05(+0.19%) |
Apr 25, 2014 | 27.33 | 27.37 | 27.18 | 27.32 | 1,001,089 | -0.02(-0.09%) |
Apr 24, 2014 | 27.37 | 27.40 | 27.23 | 27.34 | 1,160,473 | +0.08(+0.30%) |
Apr 23, 2014 | 27.33 | 27.36 | 27.26 | 27.26 | 880,220 | -0.11(-0.40%) |
Apr 22, 2014 | 27.46 | 27.46 | 27.27 | 27.37 | 999,162 | +0.00(+0.00%) |
Apr 21, 2014 | 27.37 | 27.47 | 27.34 | 27.37 | 864,980 | -0.01(-0.02%) |
Apr 17, 2014 | 27.35 | 27.38 | 27.38 | 27.38 | 882,014 | +0.08(+0.30%) |
Apr 16, 2014 | 27.32 | 27.34 | 27.18 | 27.30 | 882,208 | +0.10(+0.39%) |
Apr 15, 2014 | 27.15 | 27.20 | 27.04 | 27.19 | 1,025,894 | -0.02(-0.06%) |
Apr 14, 2014 | 27.23 | 27.27 | 27.04 | 27.21 | 837,778 | +0.16(+0.58%) |
Apr 11, 2014 | 27.09 | 27.16 | 26.89 | 27.05 | 4,511,424 | -0.14(-0.51%) |
Apr 10, 2014 | 27.65 | 27.66 | 27.19 | 27.19 | 2,846,956 | -0.54(-1.95%) |
Apr 09, 2014 | 27.46 | 27.76 | 27.46 | 27.73 | 986,662 | +0.20(+0.72%) |
Apr 08, 2014 | 27.37 | 27.55 | 27.29 | 27.54 | 1,659,233 | +0.31(+1.16%) |
Apr 07, 2014 | 27.26 | 27.29 | 27.08 | 27.22 | 1,145,499 | -0.07(-0.26%) |
Apr 04, 2014 | 27.41 | 27.43 | 27.26 | 27.29 | 796,764 | +0.08(+0.30%) |
Apr 03, 2014 | 27.32 | 27.33 | 27.15 | 27.21 | 811,005 | -0.06(-0.21%) |
Apr 02, 2014 | 27.27 | 27.34 | 27.19 | 27.27 | 1,128,776 | +0.02(+0.06%) |
Apr 01, 2014 | 27.18 | 27.27 | 27.11 | 27.25 | 790,355 | +0.43(+1.60%) |
Mar 31, 2014 | 26.79 | 26.89 | 26.74 | 26.82 | 1,363,315 | +0.23(+0.88%) |
Mar 28, 2014 | 26.67 | 26.75 | 26.53 | 26.59 | 818,310 | -0.02(-0.09%) |
Mar 27, 2014 | 26.62 | 26.67 | 26.49 | 26.61 | 805,551 | +0.05(+0.17%) |
Mar 26, 2014 | 26.55 | 26.59 | 26.43 | 26.57 | 1,005,723 | +0.07(+0.28%) |
Mar 25, 2014 | 26.48 | 26.53 | 26.38 | 26.49 | 1,261,466 | +0.10(+0.37%) |
Mar 24, 2014 | 26.35 | 26.43 | 26.25 | 26.39 | 798,364 | +0.10(+0.37%) |
Mar 21, 2014 | 26.42 | 26.46 | 26.20 | 26.30 | 1,333,023 | -0.03(-0.13%) |
Mar 20, 2014 | 26.20 | 26.35 | 26.13 | 26.33 | 1,222,957 | +0.13(+0.50%) |
Mar 19, 2014 | 26.47 | 26.47 | 26.11 | 26.20 | 1,097,214 | -0.33(-1.23%) |
Mar 18, 2014 | 26.64 | 26.69 | 26.45 | 26.53 | 1,180,919 | -0.05(-0.19%) |
Mar 17, 2014 | 26.50 | 26.65 | 26.43 | 26.58 | 932,406 | +0.21(+0.78%) |
Mar 14, 2014 | 26.41 | 26.54 | 26.31 | 26.37 | 974,104 | -0.22(-0.82%) |
Mar 13, 2014 | 26.79 | 26.80 | 26.49 | 26.59 | 968,251 | -0.02(-0.09%) |
Mar 12, 2014 | 26.41 | 26.64 | 26.35 | 26.61 | 1,416,221 | +0.10(+0.39%) |
Mar 11, 2014 | 26.30 | 26.67 | 26.23 | 26.51 | 1,503,859 | +0.27(+1.05%) |
Mar 10, 2014 | 25.98 | 26.27 | 25.93 | 26.23 | 1,167,778 | +0.25(+0.97%) |
Mar 07, 2014 | 26.06 | 26.10 | 25.90 | 25.98 | 1,340,861 | -0.23(-0.87%) |
Mar 06, 2014 | 26.22 | 26.27 | 26.09 | 26.21 | 1,059,290 | +0.17(+0.64%) |
Mar 05, 2014 | 25.92 | 26.07 | 25.78 | 26.05 | 1,306,717 | +0.26(+1.02%) |
Mar 04, 2014 | 25.91 | 25.97 | 25.77 | 25.78 | 1,711,408 | +0.04(+0.16%) |