Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 26.90 | 26.94 | 26.41 | 26.77 | 108,216 | -0.27(-1.00%) |
May 29, 2014 | 26.93 | 27.24 | 26.93 | 27.04 | 85,893 | -0.09(-0.33%) |
May 28, 2014 | 27.27 | 27.36 | 27.04 | 27.13 | 111,564 | -0.31(-1.13%) |
May 27, 2014 | 27.98 | 28.00 | 27.39 | 27.44 | 256,944 | -1.23(-4.29%) |
May 23, 2014 | 28.69 | 28.67 | 28.67 | 28.67 | 24,800 | -0.08(-0.29%) |
May 22, 2014 | 28.98 | 29.00 | 28.72 | 28.75 | 10,435 | +0.15(+0.54%) |
May 21, 2014 | 28.55 | 28.63 | 28.25 | 28.60 | 44,725 | -0.15(-0.51%) |
May 20, 2014 | 28.50 | 28.83 | 28.48 | 28.75 | 19,148 | +0.06(+0.20%) |
May 19, 2014 | 29.06 | 29.11 | 28.66 | 28.69 | 96,038 | +0.02(+0.07%) |
May 16, 2014 | 28.57 | 28.77 | 28.57 | 28.67 | 64,313 | -0.11(-0.38%) |
May 15, 2014 | 28.79 | 29.11 | 28.71 | 28.78 | 249,010 | -0.49(-1.67%) |
May 14, 2014 | 29.26 | 29.34 | 29.12 | 29.27 | 123,942 | +0.56(+1.95%) |
May 13, 2014 | 28.82 | 28.91 | 28.67 | 28.71 | 19,493 | -0.15(-0.52%) |
May 12, 2014 | 29.05 | 29.09 | 28.79 | 28.86 | 47,026 | +0.35(+1.23%) |
May 09, 2014 | 28.64 | 28.64 | 28.35 | 28.51 | 57,965 | -0.02(-0.07%) |
May 08, 2014 | 28.51 | 28.64 | 28.43 | 28.53 | 90,992 | +0.00(+0.00%) |
May 07, 2014 | 29.15 | 29.15 | 28.41 | 28.53 | 196,954 | -0.82(-2.79%) |
May 06, 2014 | 29.40 | 29.40 | 29.21 | 29.35 | 46,016 | -0.14(-0.47%) |
May 05, 2014 | 29.59 | 29.67 | 29.37 | 29.49 | 145,272 | +0.58(+2.00%) |
May 02, 2014 | 28.24 | 29.18 | 28.16 | 28.91 | 203,195 | +0.58(+2.05%) |
May 01, 2014 | 28.04 | 28.35 | 28.03 | 28.33 | 77,410 | -0.24(-0.84%) |
Apr 30, 2014 | 28.53 | 28.88 | 28.21 | 28.57 | 108,646 | -0.25(-0.87%) |
Apr 29, 2014 | 28.85 | 29.05 | 28.74 | 28.82 | 64,275 | -0.03(-0.10%) |
Apr 28, 2014 | 29.04 | 29.04 | 28.66 | 28.85 | 199,013 | -0.24(-0.83%) |
Apr 25, 2014 | 28.95 | 29.22 | 28.93 | 29.09 | 94,038 | +0.41(+1.43%) |
Apr 24, 2014 | 27.89 | 28.90 | 27.81 | 28.68 | 125,221 | +0.35(+1.24%) |
Apr 23, 2014 | 28.30 | 28.38 | 28.16 | 28.33 | 116,274 | +0.00(+0.00%) |
Apr 22, 2014 | 28.45 | 28.48 | 27.92 | 28.33 | 113,236 | -0.21(-0.74%) |
Apr 21, 2014 | 28.45 | 28.57 | 28.31 | 28.54 | 72,794 | -0.22(-0.76%) |
Apr 17, 2014 | 29.11 | 28.76 | 28.76 | 28.76 | 67,100 | -0.37(-1.27%) |
Apr 16, 2014 | 29.05 | 29.14 | 28.93 | 29.13 | 37,704 | +0.01(+0.03%) |
Apr 15, 2014 | 28.81 | 29.20 | 28.69 | 29.12 | 179,612 | -1.07(-3.54%) |
Apr 14, 2014 | 30.17 | 30.36 | 30.13 | 30.19 | 35,750 | +0.39(+1.31%) |
Apr 11, 2014 | 29.81 | 29.87 | 29.73 | 29.80 | 59,190 | -0.01(-0.03%) |
Apr 10, 2014 | 29.78 | 30.00 | 29.74 | 29.81 | 120,296 | +0.31(+1.06%) |
Apr 09, 2014 | 29.13 | 29.69 | 29.07 | 29.50 | 117,554 | +0.11(+0.36%) |
Apr 08, 2014 | 29.50 | 29.53 | 29.34 | 29.39 | 61,532 | +0.53(+1.84%) |
Apr 07, 2014 | 28.95 | 29.11 | 28.83 | 28.86 | 132,958 | -0.30(-1.03%) |
Apr 04, 2014 | 28.99 | 29.34 | 28.87 | 29.16 | 191,962 | +0.73(+2.57%) |
Apr 03, 2014 | 28.33 | 28.53 | 28.28 | 28.43 | 55,814 | -0.17(-0.59%) |
Apr 02, 2014 | 28.66 | 28.76 | 28.55 | 28.60 | 62,794 | +0.43(+1.53%) |
Apr 01, 2014 | 28.35 | 28.40 | 28.06 | 28.17 | 87,137 | -0.15(-0.53%) |
Mar 31, 2014 | 28.70 | 28.81 | 28.28 | 28.32 | 114,111 | -0.41(-1.43%) |
Mar 28, 2014 | 28.60 | 28.92 | 28.43 | 28.73 | 76,368 | -0.02(-0.07%) |
Mar 27, 2014 | 28.99 | 29.09 | 28.59 | 28.75 | 141,047 | -0.37(-1.27%) |
Mar 26, 2014 | 29.57 | 29.63 | 29.02 | 29.12 | 199,693 | -0.50(-1.69%) |
Mar 25, 2014 | 29.61 | 29.81 | 29.55 | 29.62 | 93,534 | +0.12(+0.41%) |
Mar 24, 2014 | 29.82 | 29.97 | 29.46 | 29.50 | 196,674 | -1.08(-3.53%) |
Mar 21, 2014 | 30.84 | 30.86 | 30.57 | 30.58 | 65,102 | +0.28(+0.92%) |
Mar 20, 2014 | 30.25 | 30.53 | 30.18 | 30.30 | 129,595 | -0.09(-0.30%) |
Mar 19, 2014 | 31.10 | 31.14 | 30.34 | 30.39 | 221,060 | -1.19(-3.76%) |
Mar 18, 2014 | 31.50 | 31.91 | 31.46 | 31.58 | 181,673 | -0.50(-1.57%) |
Mar 17, 2014 | 32.62 | 32.82 | 31.91 | 32.08 | 165,236 | -0.70(-2.13%) |
Mar 14, 2014 | 33.03 | 33.06 | 32.45 | 32.78 | 309,456 | +0.44(+1.35%) |
Mar 13, 2014 | 32.13 | 32.47 | 32.04 | 32.34 | 126,976 | +0.18(+0.56%) |
Mar 12, 2014 | 31.93 | 32.30 | 31.93 | 32.16 | 187,257 | +0.93(+2.98%) |
Mar 11, 2014 | 31.31 | 31.36 | 30.84 | 31.23 | 85,828 | +0.34(+1.10%) |
Mar 10, 2014 | 30.76 | 31.11 | 30.74 | 30.89 | 59,444 | +0.01(+0.04%) |
Mar 07, 2014 | 30.49 | 30.93 | 30.45 | 30.88 | 102,979 | -0.51(-1.63%) |
Mar 06, 2014 | 31.18 | 31.52 | 31.08 | 31.39 | 93,017 | +0.60(+1.95%) |
Mar 05, 2014 | 30.82 | 31.00 | 30.56 | 30.79 | 111,238 | +0.09(+0.29%) |
Mar 04, 2014 | 30.61 | 30.93 | 30.56 | 30.70 | 167,343 | -0.76(-2.41%) |