Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 29.30 | 29.30 | 28.91 | 29.14 | 362,538 | -0.05(-0.17%) |
May 29, 2014 | 29.66 | 29.78 | 29.18 | 29.19 | 416,260 | -0.17(-0.58%) |
May 28, 2014 | 29.64 | 29.75 | 29.16 | 29.36 | 579,161 | -0.20(-0.68%) |
May 27, 2014 | 29.33 | 29.88 | 29.23 | 29.56 | 478,706 | +0.41(+1.41%) |
May 23, 2014 | 29.00 | 29.15 | 29.15 | 29.15 | 267,400 | -0.05(-0.19%) |
May 22, 2014 | 28.69 | 29.45 | 28.50 | 29.20 | 380,446 | +0.21(+0.74%) |
May 21, 2014 | 29.45 | 29.62 | 28.97 | 28.99 | 546,303 | -0.36(-1.23%) |
May 20, 2014 | 29.78 | 29.78 | 29.26 | 29.35 | 571,981 | -0.60(-2.00%) |
May 19, 2014 | 30.19 | 30.30 | 29.70 | 29.95 | 654,406 | +0.04(+0.13%) |
May 16, 2014 | 28.18 | 30.29 | 27.70 | 29.91 | 1,450,432 | +1.34(+4.69%) |
May 15, 2014 | 28.89 | 28.89 | 27.71 | 28.57 | 1,858,582 | -0.39(-1.35%) |
May 14, 2014 | 29.56 | 29.64 | 28.86 | 28.96 | 953,083 | -0.45(-1.53%) |
May 13, 2014 | 29.79 | 29.95 | 29.39 | 29.41 | 916,405 | -0.55(-1.84%) |
May 12, 2014 | 29.79 | 30.08 | 29.52 | 29.96 | 1,340,336 | +0.37(+1.25%) |
May 09, 2014 | 30.00 | 30.33 | 29.27 | 29.59 | 929,468 | -0.66(-2.18%) |
May 08, 2014 | 30.36 | 31.07 | 30.09 | 30.25 | 469,601 | -0.32(-1.05%) |
May 07, 2014 | 30.70 | 30.90 | 30.27 | 30.57 | 308,860 | -0.12(-0.39%) |
May 06, 2014 | 30.74 | 30.74 | 30.20 | 30.69 | 666,212 | -0.21(-0.68%) |
May 05, 2014 | 30.67 | 31.02 | 30.51 | 30.90 | 218,892 | +0.00(+0.00%) |
May 02, 2014 | 30.73 | 31.07 | 30.56 | 30.90 | 811,106 | +0.15(+0.49%) |
May 01, 2014 | 30.41 | 31.11 | 30.40 | 30.75 | 1,088,136 | +0.23(+0.75%) |
Apr 30, 2014 | 29.98 | 30.69 | 29.86 | 30.52 | 520,628 | +0.50(+1.67%) |
Apr 29, 2014 | 29.51 | 30.20 | 29.51 | 30.02 | 500,325 | +0.25(+0.84%) |
Apr 28, 2014 | 30.01 | 30.07 | 29.29 | 29.77 | 661,428 | -0.15(-0.50%) |
Apr 25, 2014 | 30.71 | 30.80 | 29.78 | 29.92 | 825,924 | -0.91(-2.95%) |
Apr 24, 2014 | 30.77 | 30.92 | 30.11 | 30.83 | 718,206 | +0.43(+1.41%) |
Apr 23, 2014 | 30.10 | 30.79 | 29.93 | 30.40 | 972,993 | +0.34(+1.13%) |
Apr 22, 2014 | 29.86 | 30.20 | 29.68 | 30.06 | 647,595 | +0.30(+1.01%) |
Apr 21, 2014 | 29.78 | 29.81 | 29.13 | 29.76 | 375,784 | -0.06(-0.20%) |
Apr 17, 2014 | 29.60 | 29.82 | 29.82 | 29.82 | 988,400 | +0.61(+2.09%) |
Apr 16, 2014 | 28.00 | 29.27 | 27.82 | 29.21 | 1,027,854 | +1.34(+4.81%) |
Apr 15, 2014 | 27.97 | 27.97 | 26.64 | 27.87 | 934,271 | -0.11(-0.39%) |
Apr 14, 2014 | 27.75 | 28.15 | 27.75 | 27.98 | 1,159,180 | +0.50(+1.82%) |
Apr 11, 2014 | 28.28 | 28.68 | 27.04 | 27.48 | 2,279,614 | -1.15(-4.02%) |
Apr 10, 2014 | 29.96 | 30.17 | 28.28 | 28.63 | 2,121,300 | -1.16(-3.89%) |
Apr 09, 2014 | 29.35 | 30.00 | 28.92 | 29.79 | 1,877,828 | +1.08(+3.76%) |
Apr 08, 2014 | 29.26 | 29.48 | 28.51 | 28.71 | 1,451,361 | +0.29(+1.02%) |
Apr 07, 2014 | 29.59 | 29.84 | 28.23 | 28.42 | 1,297,882 | -1.33(-4.47%) |
Apr 04, 2014 | 29.85 | 30.00 | 29.58 | 29.75 | 1,203,081 | -0.10(-0.34%) |
Apr 03, 2014 | 30.06 | 30.06 | 29.69 | 29.85 | 389,135 | -0.01(-0.03%) |
Apr 02, 2014 | 30.12 | 30.33 | 29.70 | 29.86 | 593,892 | -0.14(-0.47%) |
Apr 01, 2014 | 29.40 | 30.04 | 29.14 | 30.00 | 1,507,589 | +0.65(+2.21%) |
Mar 31, 2014 | 28.84 | 29.42 | 28.81 | 29.35 | 1,475,215 | +0.61(+2.12%) |
Mar 28, 2014 | 28.93 | 29.08 | 28.59 | 28.74 | 711,948 | +0.28(+0.98%) |
Mar 27, 2014 | 28.26 | 28.54 | 27.90 | 28.46 | 1,107,981 | +0.24(+0.85%) |
Mar 26, 2014 | 28.06 | 28.49 | 27.91 | 28.22 | 705,158 | +0.17(+0.61%) |
Mar 25, 2014 | 27.53 | 28.21 | 27.34 | 28.05 | 1,618,911 | +0.82(+3.01%) |
Mar 24, 2014 | 27.61 | 27.72 | 27.20 | 27.23 | 610,979 | -0.29(-1.05%) |
Mar 21, 2014 | 27.94 | 28.18 | 27.33 | 27.52 | 1,413,471 | -0.15(-0.54%) |
Mar 20, 2014 | 27.23 | 28.19 | 27.00 | 27.67 | 1,288,658 | +0.22(+0.80%) |
Mar 19, 2014 | 28.06 | 28.12 | 27.19 | 27.45 | 1,441,600 | -0.67(-2.38%) |
Mar 18, 2014 | 27.95 | 28.18 | 27.95 | 28.12 | 742,905 | +0.31(+1.11%) |
Mar 17, 2014 | 27.43 | 28.00 | 27.30 | 27.81 | 888,392 | +0.64(+2.36%) |
Mar 14, 2014 | 26.70 | 27.26 | 26.38 | 27.17 | 1,338,653 | +0.26(+0.97%) |
Mar 13, 2014 | 27.82 | 27.94 | 26.88 | 26.91 | 1,059,796 | -0.72(-2.61%) |
Mar 12, 2014 | 27.61 | 27.74 | 26.80 | 27.63 | 1,609,465 | -0.15(-0.54%) |
Mar 11, 2014 | 27.92 | 28.10 | 27.70 | 27.78 | 530,529 | -0.06(-0.22%) |
Mar 10, 2014 | 28.14 | 28.22 | 27.62 | 27.84 | 1,245,120 | -0.26(-0.93%) |
Mar 07, 2014 | 28.90 | 28.90 | 27.92 | 28.10 | 1,642,930 | -0.67(-2.33%) |
Mar 06, 2014 | 28.42 | 28.90 | 28.06 | 28.77 | 6,660,063 | +1.02(+3.68%) |
Mar 05, 2014 | 27.88 | 28.66 | 27.67 | 27.75 | 948,230 | -0.14(-0.50%) |
Mar 04, 2014 | 28.04 | 28.13 | 27.76 | 27.89 | 657,203 | +0.16(+0.58%) |