Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 27.77 | 27.89 | 27.19 | 27.85 | 360,077 | +0.10(+0.36%) |
May 29, 2014 | 27.62 | 27.75 | 27.53 | 27.75 | 115,616 | +0.24(+0.87%) |
May 28, 2014 | 27.69 | 27.75 | 27.49 | 27.51 | 181,960 | -0.24(-0.86%) |
May 27, 2014 | 27.75 | 28.00 | 27.34 | 27.75 | 276,387 | +0.10(+0.36%) |
May 23, 2014 | 27.28 | 27.65 | 27.65 | 27.65 | 229,900 | +0.47(+1.73%) |
May 22, 2014 | 26.78 | 27.29 | 26.75 | 27.18 | 108,325 | +0.49(+1.84%) |
May 21, 2014 | 26.82 | 26.94 | 26.09 | 26.69 | 218,398 | -0.19(-0.71%) |
May 20, 2014 | 26.50 | 26.93 | 25.85 | 26.88 | 420,538 | +0.28(+1.05%) |
May 19, 2014 | 25.63 | 26.64 | 25.60 | 26.60 | 206,316 | +0.85(+3.30%) |
May 16, 2014 | 25.45 | 25.77 | 25.26 | 25.75 | 173,939 | +0.24(+0.94%) |
May 15, 2014 | 25.73 | 25.76 | 25.05 | 25.51 | 343,954 | -0.34(-1.32%) |
May 14, 2014 | 26.32 | 26.47 | 25.75 | 25.85 | 256,655 | -0.45(-1.71%) |
May 13, 2014 | 26.49 | 26.55 | 26.05 | 26.30 | 324,988 | -0.22(-0.83%) |
May 12, 2014 | 25.56 | 26.59 | 25.52 | 26.52 | 364,119 | +1.02(+4.00%) |
May 09, 2014 | 24.14 | 25.51 | 24.10 | 25.50 | 469,750 | +1.22(+5.02%) |
May 08, 2014 | 24.14 | 24.69 | 24.02 | 24.28 | 546,449 | +0.11(+0.46%) |
May 07, 2014 | 25.27 | 25.49 | 23.90 | 24.17 | 1,325,456 | -1.13(-4.47%) |
May 06, 2014 | 25.57 | 25.89 | 25.00 | 25.30 | 728,439 | -0.40(-1.56%) |
May 05, 2014 | 25.18 | 26.19 | 25.00 | 25.70 | 696,056 | +0.20(+0.78%) |
May 02, 2014 | 25.68 | 27.50 | 25.00 | 25.50 | 1,860,315 | +1.23(+5.07%) |
May 01, 2014 | 24.41 | 24.72 | 23.97 | 24.27 | 919,795 | -0.12(-0.49%) |
Apr 30, 2014 | 24.56 | 24.89 | 24.14 | 24.39 | 507,174 | -0.41(-1.65%) |
Apr 29, 2014 | 24.47 | 24.92 | 24.31 | 24.80 | 478,492 | +0.41(+1.68%) |
Apr 28, 2014 | 24.53 | 25.05 | 23.87 | 24.39 | 548,912 | -0.11(-0.45%) |
Apr 25, 2014 | 25.04 | 25.52 | 24.49 | 24.50 | 437,646 | -0.64(-2.55%) |
Apr 24, 2014 | 25.42 | 25.49 | 24.52 | 25.14 | 456,965 | -0.25(-0.98%) |
Apr 23, 2014 | 25.36 | 25.55 | 25.05 | 25.39 | 282,583 | -0.06(-0.24%) |
Apr 22, 2014 | 25.06 | 25.78 | 24.94 | 25.45 | 299,200 | +0.14(+0.55%) |
Apr 21, 2014 | 25.22 | 25.58 | 25.12 | 25.31 | 239,577 | +0.04(+0.16%) |
Apr 17, 2014 | 25.33 | 25.27 | 25.27 | 25.27 | 305,600 | -0.18(-0.71%) |
Apr 16, 2014 | 25.42 | 25.82 | 25.00 | 25.45 | 322,289 | +0.12(+0.47%) |
Apr 15, 2014 | 24.51 | 25.39 | 24.15 | 25.33 | 490,424 | +0.84(+3.43%) |
Apr 14, 2014 | 24.08 | 24.75 | 23.96 | 24.49 | 334,030 | +0.49(+2.04%) |
Apr 11, 2014 | 24.69 | 24.69 | 23.62 | 24.00 | 885,053 | -1.37(-5.40%) |
Apr 10, 2014 | 26.08 | 26.25 | 25.18 | 25.37 | 393,459 | -0.71(-2.72%) |
Apr 09, 2014 | 25.86 | 26.34 | 25.80 | 26.08 | 429,106 | +0.24(+0.93%) |
Apr 08, 2014 | 25.74 | 26.27 | 25.60 | 25.84 | 399,772 | +0.08(+0.31%) |
Apr 07, 2014 | 25.86 | 26.17 | 25.28 | 25.76 | 543,870 | -0.23(-0.88%) |
Apr 04, 2014 | 26.61 | 26.78 | 25.42 | 25.99 | 680,189 | -0.41(-1.55%) |
Apr 03, 2014 | 26.60 | 26.99 | 25.99 | 26.40 | 454,942 | -0.22(-0.83%) |
Apr 02, 2014 | 28.00 | 28.28 | 26.54 | 26.62 | 1,530,526 | -1.77(-6.23%) |
Apr 01, 2014 | 28.97 | 30.00 | 28.33 | 28.39 | 904,628 | -0.45(-1.56%) |
Mar 31, 2014 | 27.88 | 29.35 | 27.64 | 28.84 | 565,323 | +1.19(+4.30%) |
Mar 28, 2014 | 28.62 | 28.83 | 27.51 | 27.65 | 487,148 | -0.89(-3.12%) |
Mar 27, 2014 | 27.28 | 29.07 | 26.89 | 28.54 | 523,788 | +1.22(+4.47%) |
Mar 26, 2014 | 29.01 | 29.26 | 27.27 | 27.32 | 325,370 | -1.47(-5.11%) |
Mar 25, 2014 | 29.04 | 29.75 | 28.56 | 28.79 | 293,475 | -0.15(-0.52%) |
Mar 24, 2014 | 29.04 | 29.26 | 28.18 | 28.94 | 358,257 | -0.11(-0.38%) |
Mar 21, 2014 | 28.91 | 29.12 | 28.67 | 29.05 | 286,079 | +0.32(+1.11%) |
Mar 20, 2014 | 28.88 | 29.35 | 28.48 | 28.73 | 187,280 | -0.33(-1.14%) |
Mar 19, 2014 | 29.64 | 29.71 | 28.93 | 29.06 | 306,694 | -0.70(-2.35%) |
Mar 18, 2014 | 29.42 | 30.09 | 28.75 | 29.76 | 195,867 | +0.22(+0.74%) |
Mar 17, 2014 | 29.59 | 30.17 | 29.49 | 29.54 | 154,657 | -0.01(-0.03%) |
Mar 14, 2014 | 29.87 | 30.26 | 29.42 | 29.55 | 240,901 | -0.33(-1.10%) |
Mar 13, 2014 | 30.15 | 30.15 | 29.40 | 29.88 | 483,458 | -0.23(-0.76%) |
Mar 12, 2014 | 30.04 | 30.28 | 29.37 | 30.11 | 259,622 | -0.13(-0.43%) |
Mar 11, 2014 | 31.10 | 31.48 | 29.96 | 30.24 | 179,615 | -0.77(-2.48%) |
Mar 10, 2014 | 31.24 | 31.24 | 30.44 | 31.01 | 173,493 | -0.25(-0.80%) |
Mar 07, 2014 | 31.55 | 31.70 | 30.46 | 31.26 | 195,513 | -0.15(-0.48%) |
Mar 06, 2014 | 32.00 | 32.27 | 31.28 | 31.41 | 180,848 | -0.47(-1.47%) |
Mar 05, 2014 | 31.12 | 31.93 | 30.75 | 31.88 | 259,617 | +0.79(+2.54%) |
Mar 04, 2014 | 30.63 | 31.78 | 30.63 | 31.09 | 420,954 | +0.63(+2.07%) |