Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 27.29 | 27.47 | 27.29 | 27.46 | 83,138 | +0.10(+0.37%) |
May 29, 2014 | 27.29 | 27.45 | 27.25 | 27.36 | 305,186 | +0.14(+0.50%) |
May 28, 2014 | 27.16 | 27.33 | 27.05 | 27.23 | 115,551 | +0.10(+0.37%) |
May 27, 2014 | 27.23 | 27.23 | 27.04 | 27.13 | 92,919 | -0.01(-0.03%) |
May 23, 2014 | 26.96 | 27.13 | 27.13 | 27.13 | 151,065 | +0.15(+0.54%) |
May 22, 2014 | 26.72 | 27.04 | 26.72 | 26.99 | 115,561 | +0.35(+1.30%) |
May 21, 2014 | 26.73 | 26.83 | 26.62 | 26.64 | 134,418 | -0.03(-0.10%) |
May 20, 2014 | 27.02 | 27.10 | 26.62 | 26.67 | 87,005 | -0.50(-1.84%) |
May 19, 2014 | 26.99 | 27.23 | 26.99 | 27.17 | 117,304 | +0.05(+0.17%) |
May 16, 2014 | 27.13 | 27.13 | 26.90 | 27.13 | 874,432 | +0.07(+0.27%) |
May 15, 2014 | 26.98 | 27.08 | 26.83 | 27.05 | 45,539 | +0.02(+0.07%) |
May 14, 2014 | 27.16 | 27.21 | 26.98 | 27.03 | 92,449 | -0.09(-0.34%) |
May 13, 2014 | 27.29 | 27.32 | 27.13 | 27.13 | 182,712 | -0.15(-0.53%) |
May 12, 2014 | 27.09 | 27.46 | 26.78 | 27.27 | 204,226 | +0.25(+0.91%) |
May 09, 2014 | 26.68 | 27.03 | 26.52 | 27.03 | 139,279 | +0.22(+0.82%) |
May 08, 2014 | 26.54 | 27.19 | 26.54 | 26.81 | 85,075 | +0.18(+0.68%) |
May 07, 2014 | 26.61 | 26.67 | 26.37 | 26.62 | 83,500 | +0.00(+0.00%) |
May 06, 2014 | 27.01 | 27.01 | 26.61 | 26.62 | 106,437 | -0.46(-1.71%) |
May 05, 2014 | 26.99 | 27.15 | 26.87 | 27.09 | 137,094 | +0.01(+0.03%) |
May 02, 2014 | 26.93 | 27.34 | 26.93 | 27.08 | 184,825 | +0.13(+0.47%) |
May 01, 2014 | 26.81 | 26.97 | 26.75 | 26.95 | 561,546 | +0.24(+0.89%) |
Apr 30, 2014 | 26.26 | 26.74 | 26.26 | 26.72 | 205,109 | +0.40(+1.52%) |
Apr 29, 2014 | 26.09 | 26.37 | 26.09 | 26.31 | 151,402 | +0.33(+1.26%) |
Apr 28, 2014 | 26.26 | 26.27 | 25.73 | 25.99 | 233,083 | -0.07(-0.28%) |
Apr 25, 2014 | 26.42 | 26.59 | 26.05 | 26.06 | 140,025 | -0.42(-1.58%) |
Apr 24, 2014 | 26.84 | 26.84 | 26.45 | 26.48 | 331,742 | -0.24(-0.89%) |
Apr 23, 2014 | 26.88 | 26.93 | 26.68 | 26.72 | 163,271 | -0.33(-1.21%) |
Apr 22, 2014 | 26.82 | 27.13 | 26.78 | 27.04 | 229,218 | +0.24(+0.88%) |
Apr 21, 2014 | 26.91 | 26.93 | 26.74 | 26.81 | 158,044 | -0.04(-0.14%) |
Apr 17, 2014 | 26.61 | 26.84 | 26.84 | 26.84 | 168,521 | +0.22(+0.82%) |
Apr 16, 2014 | 26.50 | 26.64 | 26.36 | 26.62 | 106,161 | +0.30(+1.14%) |
Apr 15, 2014 | 26.32 | 26.40 | 25.91 | 26.32 | 1,462,738 | +0.00(+0.00%) |
Apr 14, 2014 | 26.36 | 26.42 | 26.13 | 26.32 | 288,703 | +0.13(+0.49%) |
Apr 11, 2014 | 26.55 | 26.69 | 26.18 | 26.20 | 504,835 | -0.49(-1.84%) |
Apr 10, 2014 | 27.21 | 27.30 | 26.69 | 26.69 | 408,326 | -0.55(-2.01%) |
Apr 09, 2014 | 27.19 | 27.23 | 27.00 | 27.23 | 831,117 | +0.09(+0.34%) |
Apr 08, 2014 | 26.73 | 27.16 | 26.69 | 27.14 | 1,435,454 | +0.40(+1.50%) |
Apr 07, 2014 | 26.96 | 27.02 | 26.67 | 26.74 | 337,310 | -0.33(-1.21%) |
Apr 04, 2014 | 27.64 | 27.66 | 27.02 | 27.07 | 587,496 | -0.46(-1.69%) |
Apr 03, 2014 | 27.78 | 27.79 | 27.47 | 27.54 | 712,814 | -0.24(-0.85%) |
Apr 02, 2014 | 27.72 | 27.81 | 27.68 | 27.77 | 213,659 | +0.03(+0.10%) |
Apr 01, 2014 | 27.33 | 27.75 | 27.23 | 27.74 | 1,386,567 | +0.44(+1.60%) |
Mar 31, 2014 | 27.17 | 27.34 | 27.13 | 27.31 | 571,838 | +0.22(+0.81%) |
Mar 28, 2014 | 26.82 | 27.10 | 26.76 | 27.09 | 1,399,666 | +0.32(+1.19%) |
Mar 27, 2014 | 26.61 | 26.92 | 26.58 | 26.77 | 259,811 | +0.15(+0.58%) |
Mar 26, 2014 | 27.05 | 27.10 | 26.62 | 26.62 | 694,422 | -0.34(-1.25%) |
Mar 25, 2014 | 27.06 | 27.13 | 26.82 | 26.95 | 249,834 | -0.07(-0.25%) |
Mar 24, 2014 | 27.19 | 27.19 | 26.85 | 27.02 | 288,059 | -0.10(-0.37%) |
Mar 21, 2014 | 27.21 | 27.32 | 27.05 | 27.12 | 374,611 | -0.06(-0.23%) |
Mar 20, 2014 | 26.69 | 27.25 | 26.69 | 27.18 | 414,587 | +0.43(+1.63%) |
Mar 19, 2014 | 26.88 | 26.95 | 26.59 | 26.75 | 77,755 | -0.14(-0.51%) |
Mar 18, 2014 | 26.67 | 26.93 | 26.62 | 26.88 | 273,094 | +0.27(+1.02%) |
Mar 17, 2014 | 26.28 | 26.62 | 26.28 | 26.61 | 190,703 | +0.40(+1.52%) |
Mar 14, 2014 | 26.10 | 26.30 | 26.09 | 26.21 | 129,252 | +0.05(+0.21%) |
Mar 13, 2014 | 26.35 | 26.45 | 26.03 | 26.16 | 149,652 | -0.16(-0.62%) |
Mar 12, 2014 | 26.22 | 26.32 | 26.15 | 26.32 | 123,794 | +0.01(+0.03%) |
Mar 11, 2014 | 26.36 | 26.48 | 26.25 | 26.31 | 141,812 | -0.03(-0.10%) |
Mar 10, 2014 | 26.32 | 26.38 | 26.17 | 26.34 | 84,301 | -0.08(-0.31%) |
Mar 07, 2014 | 26.63 | 26.63 | 26.31 | 26.42 | 701,684 | -0.14(-0.51%) |
Mar 06, 2014 | 26.58 | 26.62 | 26.50 | 26.56 | 200,837 | +0.08(+0.31%) |
Mar 05, 2014 | 26.53 | 26.61 | 26.46 | 26.48 | 252,407 | -0.14(-0.51%) |
Mar 04, 2014 | 26.30 | 26.64 | 26.30 | 26.61 | 171,050 | +0.50(+1.91%) |