Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 28.76 | 29.06 | 28.67 | 29.03 | 608,638 | +0.34(+1.20%) |
May 29, 2014 | 28.72 | 28.83 | 28.60 | 28.69 | 372,862 | +0.12(+0.41%) |
May 28, 2014 | 28.64 | 28.70 | 28.47 | 28.57 | 357,418 | +0.02(+0.06%) |
May 27, 2014 | 28.33 | 28.56 | 28.25 | 28.56 | 370,260 | +0.37(+1.31%) |
May 23, 2014 | 28.10 | 28.19 | 28.19 | 28.19 | 389,040 | +0.08(+0.27%) |
May 22, 2014 | 27.88 | 28.20 | 27.85 | 28.11 | 231,841 | +0.22(+0.78%) |
May 21, 2014 | 27.64 | 28.10 | 27.54 | 27.90 | 574,780 | +0.41(+1.49%) |
May 20, 2014 | 27.50 | 27.54 | 27.20 | 27.48 | 886,673 | -0.02(-0.06%) |
May 19, 2014 | 27.38 | 27.81 | 27.20 | 27.50 | 1,013,864 | +0.13(+0.49%) |
May 16, 2014 | 27.67 | 27.69 | 27.02 | 27.37 | 1,098,884 | -0.19(-0.70%) |
May 15, 2014 | 27.63 | 27.79 | 27.30 | 27.56 | 607,311 | -0.16(-0.57%) |
May 14, 2014 | 28.16 | 28.27 | 27.69 | 27.72 | 472,873 | -0.46(-1.63%) |
May 13, 2014 | 28.08 | 28.35 | 28.05 | 28.18 | 492,723 | +0.13(+0.45%) |
May 12, 2014 | 28.05 | 28.46 | 28.02 | 28.05 | 684,378 | +0.14(+0.51%) |
May 09, 2014 | 27.29 | 27.93 | 27.24 | 27.91 | 634,856 | +0.63(+2.30%) |
May 08, 2014 | 27.08 | 27.78 | 27.05 | 27.28 | 752,327 | +0.15(+0.56%) |
May 07, 2014 | 27.30 | 27.41 | 27.02 | 27.13 | 671,335 | -0.18(-0.64%) |
May 06, 2014 | 27.33 | 27.41 | 27.08 | 27.31 | 1,019,536 | -0.01(-0.03%) |
May 05, 2014 | 26.81 | 27.38 | 26.55 | 27.32 | 1,190,070 | +0.34(+1.27%) |
May 02, 2014 | 27.71 | 27.74 | 26.96 | 26.97 | 1,207,088 | -0.80(-2.89%) |
May 01, 2014 | 27.86 | 28.23 | 27.65 | 27.78 | 898,341 | -0.30(-1.07%) |
Apr 30, 2014 | 28.45 | 28.58 | 27.82 | 28.08 | 602,047 | -0.45(-1.58%) |
Apr 29, 2014 | 28.32 | 29.26 | 28.18 | 28.53 | 804,322 | -1.11(-3.76%) |
Apr 28, 2014 | 29.28 | 29.79 | 29.17 | 29.64 | 559,117 | +0.40(+1.37%) |
Apr 25, 2014 | 29.39 | 29.59 | 29.18 | 29.24 | 623,286 | -0.24(-0.82%) |
Apr 24, 2014 | 29.87 | 29.98 | 29.43 | 29.49 | 473,683 | -0.24(-0.82%) |
Apr 23, 2014 | 29.38 | 29.80 | 29.32 | 29.73 | 651,205 | +0.27(+0.91%) |
Apr 22, 2014 | 28.92 | 29.52 | 28.92 | 29.46 | 664,909 | +0.58(+2.00%) |
Apr 21, 2014 | 28.92 | 29.00 | 28.76 | 28.88 | 174,294 | -0.01(-0.03%) |
Apr 17, 2014 | 28.75 | 28.89 | 28.89 | 28.89 | 472,893 | +0.14(+0.49%) |
Apr 16, 2014 | 28.97 | 29.08 | 28.62 | 28.75 | 308,823 | -0.05(-0.17%) |
Apr 15, 2014 | 28.64 | 28.98 | 28.30 | 28.80 | 462,974 | +0.13(+0.47%) |
Apr 14, 2014 | 28.43 | 28.69 | 28.15 | 28.67 | 610,176 | +0.39(+1.36%) |
Apr 11, 2014 | 28.72 | 28.90 | 28.26 | 28.28 | 455,063 | -0.61(-2.12%) |
Apr 10, 2014 | 29.31 | 29.42 | 28.78 | 28.89 | 671,613 | -0.36(-1.23%) |
Apr 09, 2014 | 29.27 | 29.29 | 28.95 | 29.25 | 350,621 | +0.13(+0.43%) |
Apr 08, 2014 | 28.99 | 29.31 | 28.84 | 29.13 | 420,781 | +0.08(+0.29%) |
Apr 07, 2014 | 29.28 | 29.33 | 28.88 | 29.04 | 451,470 | -0.34(-1.17%) |
Apr 04, 2014 | 30.04 | 30.13 | 29.28 | 29.39 | 486,701 | -0.41(-1.38%) |
Apr 03, 2014 | 29.69 | 29.85 | 29.54 | 29.80 | 395,075 | +0.18(+0.62%) |
Apr 02, 2014 | 29.80 | 29.98 | 29.58 | 29.61 | 577,488 | -0.27(-0.90%) |
Apr 01, 2014 | 29.34 | 29.91 | 29.08 | 29.88 | 639,981 | +0.55(+1.88%) |
Mar 31, 2014 | 29.08 | 29.46 | 28.98 | 29.33 | 619,182 | +0.41(+1.42%) |
Mar 28, 2014 | 28.42 | 28.92 | 28.42 | 28.92 | 553,115 | +0.49(+1.74%) |
Mar 27, 2014 | 28.46 | 28.62 | 28.33 | 28.42 | 461,545 | -0.05(-0.18%) |
Mar 26, 2014 | 28.84 | 28.92 | 28.47 | 28.47 | 432,395 | -0.15(-0.53%) |
Mar 25, 2014 | 28.67 | 28.96 | 28.44 | 28.62 | 460,819 | +0.01(+0.03%) |
Mar 24, 2014 | 29.08 | 29.20 | 28.41 | 28.62 | 532,105 | -0.44(-1.50%) |
Mar 21, 2014 | 29.41 | 29.72 | 29.00 | 29.05 | 838,930 | -0.25(-0.86%) |
Mar 20, 2014 | 29.29 | 29.36 | 29.14 | 29.30 | 236,305 | -0.03(-0.11%) |
Mar 19, 2014 | 29.56 | 29.69 | 29.23 | 29.34 | 295,677 | -0.26(-0.88%) |
Mar 18, 2014 | 29.49 | 29.75 | 29.48 | 29.59 | 324,416 | +0.11(+0.37%) |
Mar 17, 2014 | 29.49 | 29.74 | 29.36 | 29.49 | 296,539 | +0.08(+0.28%) |
Mar 14, 2014 | 29.33 | 29.70 | 29.22 | 29.40 | 733,259 | +0.09(+0.31%) |
Mar 13, 2014 | 29.30 | 29.60 | 29.26 | 29.31 | 864,701 | -0.02(-0.06%) |
Mar 12, 2014 | 29.27 | 29.36 | 29.14 | 29.33 | 524,308 | +0.06(+0.20%) |
Mar 11, 2014 | 29.49 | 29.66 | 29.18 | 29.27 | 457,183 | -0.13(-0.45%) |
Mar 10, 2014 | 29.28 | 29.47 | 29.17 | 29.40 | 753,286 | +0.12(+0.40%) |
Mar 07, 2014 | 29.41 | 29.43 | 29.05 | 29.29 | 310,072 | +0.07(+0.23%) |
Mar 06, 2014 | 29.27 | 29.37 | 29.11 | 29.22 | 295,553 | -0.02(-0.09%) |
Mar 05, 2014 | 29.62 | 29.68 | 29.21 | 29.24 | 510,073 | -0.37(-1.24%) |
Mar 04, 2014 | 28.97 | 29.68 | 28.95 | 29.61 | 2,000,009 | +1.00(+3.49%) |