Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 28.14 | 28.39 | 28.02 | 28.27 | 985,713 | +0.19(+0.67%) |
May 29, 2014 | 27.93 | 28.11 | 26.83 | 28.09 | 401,651 | +0.08(+0.29%) |
May 28, 2014 | 28.24 | 28.24 | 27.72 | 28.01 | 596,007 | -0.14(-0.49%) |
May 27, 2014 | 28.06 | 28.17 | 27.93 | 28.14 | 349,793 | +0.12(+0.44%) |
May 23, 2014 | 27.77 | 28.02 | 28.02 | 28.02 | 345,751 | +0.12(+0.42%) |
May 22, 2014 | 27.81 | 27.99 | 27.62 | 27.90 | 248,266 | +0.17(+0.63%) |
May 21, 2014 | 28.30 | 28.39 | 27.72 | 27.73 | 594,134 | -0.45(-1.60%) |
May 20, 2014 | 28.43 | 28.67 | 28.08 | 28.18 | 598,699 | -0.26(-0.92%) |
May 19, 2014 | 28.44 | 28.47 | 28.22 | 28.44 | 613,740 | +0.01(+0.03%) |
May 16, 2014 | 28.03 | 28.44 | 27.99 | 28.43 | 533,529 | +0.38(+1.35%) |
May 15, 2014 | 28.02 | 28.09 | 27.87 | 28.06 | 672,401 | -0.03(-0.10%) |
May 14, 2014 | 27.80 | 28.19 | 27.68 | 28.09 | 539,068 | +0.32(+1.15%) |
May 13, 2014 | 28.07 | 28.28 | 27.68 | 27.77 | 706,468 | -0.30(-1.08%) |
May 12, 2014 | 28.17 | 28.23 | 27.96 | 28.07 | 603,561 | -0.02(-0.08%) |
May 09, 2014 | 28.21 | 28.37 | 27.99 | 28.09 | 609,941 | -0.17(-0.61%) |
May 08, 2014 | 28.28 | 28.39 | 28.14 | 28.26 | 581,736 | -0.04(-0.13%) |
May 07, 2014 | 28.11 | 28.39 | 28.04 | 28.30 | 958,999 | +0.22(+0.80%) |
May 06, 2014 | 28.11 | 28.22 | 27.89 | 28.07 | 567,242 | -0.14(-0.51%) |
May 05, 2014 | 27.89 | 28.28 | 27.79 | 28.22 | 741,029 | +0.19(+0.67%) |
May 02, 2014 | 27.78 | 28.20 | 27.58 | 28.03 | 856,450 | +0.25(+0.91%) |
May 01, 2014 | 27.58 | 27.82 | 27.24 | 27.78 | 887,749 | +0.25(+0.89%) |
Apr 30, 2014 | 27.46 | 27.57 | 27.30 | 27.53 | 661,779 | +0.04(+0.16%) |
Apr 29, 2014 | 27.51 | 27.61 | 27.36 | 27.49 | 746,376 | +0.04(+0.16%) |
Apr 28, 2014 | 27.27 | 27.48 | 27.01 | 27.45 | 801,426 | +0.30(+1.12%) |
Apr 25, 2014 | 27.15 | 27.28 | 27.09 | 27.15 | 505,587 | -0.06(-0.24%) |
Apr 24, 2014 | 27.42 | 27.53 | 27.11 | 27.21 | 982,820 | -0.10(-0.37%) |
Apr 23, 2014 | 27.39 | 27.75 | 27.12 | 27.31 | 944,829 | -0.04(-0.16%) |
Apr 22, 2014 | 27.27 | 27.37 | 26.96 | 27.35 | 793,815 | +0.09(+0.34%) |
Apr 21, 2014 | 26.95 | 27.26 | 26.86 | 27.26 | 481,267 | +0.33(+1.23%) |
Apr 17, 2014 | 27.16 | 26.93 | 26.93 | 26.93 | 670,230 | -0.27(-0.98%) |
Apr 16, 2014 | 27.25 | 27.27 | 27.01 | 27.20 | 470,149 | +0.11(+0.40%) |
Apr 15, 2014 | 27.08 | 27.20 | 26.94 | 27.09 | 587,184 | +0.12(+0.43%) |
Apr 14, 2014 | 26.91 | 27.09 | 26.70 | 26.97 | 573,401 | +0.19(+0.73%) |
Apr 11, 2014 | 27.01 | 27.20 | 26.74 | 26.78 | 716,046 | -0.33(-1.22%) |
Apr 10, 2014 | 27.20 | 27.46 | 26.99 | 27.11 | 766,272 | -0.06(-0.24%) |
Apr 09, 2014 | 27.25 | 27.40 | 27.01 | 27.17 | 375,996 | -0.04(-0.13%) |
Apr 08, 2014 | 27.14 | 27.30 | 27.04 | 27.21 | 586,675 | +0.04(+0.16%) |
Apr 07, 2014 | 27.22 | 27.53 | 27.15 | 27.17 | 833,184 | -0.01(-0.05%) |
Apr 04, 2014 | 26.98 | 27.23 | 26.88 | 27.18 | 1,690,220 | +0.34(+1.26%) |
Apr 03, 2014 | 26.90 | 27.08 | 26.81 | 26.84 | 1,422,264 | -0.04(-0.13%) |
Apr 02, 2014 | 26.88 | 26.98 | 26.63 | 26.88 | 900,961 | +0.01(+0.05%) |
Apr 01, 2014 | 26.90 | 26.94 | 26.60 | 26.86 | 984,332 | -0.06(-0.21%) |
Mar 31, 2014 | 26.89 | 27.24 | 26.60 | 26.92 | 1,266,131 | +0.14(+0.54%) |
Mar 28, 2014 | 26.71 | 27.02 | 26.66 | 26.78 | 478,570 | +0.16(+0.60%) |
Mar 27, 2014 | 26.62 | 26.74 | 26.46 | 26.62 | 798,360 | +0.00(+0.00%) |
Mar 26, 2014 | 27.12 | 27.12 | 26.54 | 26.62 | 927,367 | -0.38(-1.42%) |
Mar 25, 2014 | 26.66 | 27.05 | 26.60 | 27.00 | 659,619 | +0.42(+1.57%) |
Mar 24, 2014 | 26.65 | 26.69 | 26.34 | 26.58 | 614,043 | +0.03(+0.11%) |
Mar 21, 2014 | 26.29 | 26.78 | 26.24 | 26.55 | 2,016,374 | +0.33(+1.26%) |
Mar 20, 2014 | 25.96 | 26.23 | 25.78 | 26.22 | 905,038 | +0.25(+0.97%) |
Mar 19, 2014 | 26.59 | 26.76 | 25.88 | 25.97 | 782,891 | -0.62(-2.33%) |
Mar 18, 2014 | 26.74 | 26.78 | 26.51 | 26.59 | 939,580 | -0.14(-0.54%) |
Mar 17, 2014 | 26.81 | 26.95 | 26.47 | 26.73 | 1,069,652 | -0.01(-0.05%) |
Mar 14, 2014 | 26.75 | 27.06 | 26.63 | 26.75 | 877,335 | +0.06(+0.24%) |
Mar 13, 2014 | 26.50 | 26.76 | 26.37 | 26.68 | 1,042,877 | +0.17(+0.65%) |
Mar 12, 2014 | 26.28 | 26.53 | 26.25 | 26.51 | 955,611 | +0.12(+0.44%) |
Mar 11, 2014 | 26.19 | 26.50 | 26.17 | 26.40 | 657,022 | +0.25(+0.97%) |
Mar 10, 2014 | 26.31 | 26.39 | 26.07 | 26.14 | 806,959 | -0.19(-0.71%) |
Mar 07, 2014 | 26.68 | 26.70 | 26.10 | 26.33 | 1,044,842 | -0.43(-1.59%) |
Mar 06, 2014 | 27.10 | 27.15 | 26.71 | 26.76 | 846,646 | -0.32(-1.20%) |
Mar 05, 2014 | 27.18 | 27.18 | 26.89 | 27.08 | 813,245 | -0.01(-0.03%) |
Mar 04, 2014 | 26.82 | 27.12 | 26.81 | 27.09 | 1,886,005 | +0.47(+1.76%) |