Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 26.53 | 26.53 | 26.04 | 26.06 | 315,470 | -0.42(-1.57%) |
May 29, 2014 | 26.94 | 26.94 | 26.43 | 26.47 | 298,694 | -0.34(-1.25%) |
May 28, 2014 | 26.94 | 27.11 | 26.71 | 26.81 | 299,252 | -0.11(-0.41%) |
May 27, 2014 | 26.88 | 27.13 | 26.64 | 26.92 | 413,223 | +0.21(+0.77%) |
May 23, 2014 | 26.04 | 26.71 | 26.71 | 26.71 | 409,208 | +0.70(+2.69%) |
May 22, 2014 | 26.08 | 26.13 | 25.76 | 26.01 | 347,995 | -0.09(-0.35%) |
May 21, 2014 | 27.75 | 28.29 | 25.62 | 26.10 | 906,404 | -1.01(-3.71%) |
May 20, 2014 | 27.59 | 27.70 | 26.81 | 27.11 | 761,496 | -0.64(-2.31%) |
May 19, 2014 | 27.27 | 27.85 | 27.17 | 27.75 | 309,429 | +0.35(+1.28%) |
May 16, 2014 | 27.40 | 27.42 | 26.69 | 27.40 | 394,097 | -0.07(-0.24%) |
May 15, 2014 | 26.67 | 27.71 | 26.54 | 27.46 | 545,941 | +0.69(+2.56%) |
May 14, 2014 | 27.78 | 27.82 | 26.77 | 26.78 | 533,478 | -1.00(-3.60%) |
May 13, 2014 | 28.68 | 28.69 | 27.76 | 27.78 | 335,941 | -0.90(-3.14%) |
May 12, 2014 | 27.71 | 28.86 | 27.62 | 28.68 | 527,969 | +1.05(+3.80%) |
May 09, 2014 | 26.77 | 27.76 | 26.72 | 27.63 | 461,738 | +0.71(+2.62%) |
May 08, 2014 | 27.35 | 27.87 | 26.90 | 26.92 | 380,786 | -0.51(-1.84%) |
May 07, 2014 | 26.98 | 27.46 | 26.56 | 27.43 | 524,804 | +0.50(+1.84%) |
May 06, 2014 | 27.41 | 27.52 | 26.79 | 26.93 | 509,182 | -0.52(-1.89%) |
May 05, 2014 | 27.33 | 27.86 | 26.80 | 27.45 | 558,873 | -0.08(-0.29%) |
May 02, 2014 | 27.77 | 28.31 | 27.48 | 27.53 | 371,644 | -0.15(-0.56%) |
May 01, 2014 | 27.64 | 28.20 | 27.16 | 27.69 | 596,201 | +0.02(+0.05%) |
Apr 30, 2014 | 27.58 | 27.82 | 27.03 | 27.67 | 326,339 | +0.04(+0.13%) |
Apr 29, 2014 | 27.77 | 28.04 | 27.57 | 27.64 | 257,133 | +0.03(+0.13%) |
Apr 28, 2014 | 27.66 | 27.80 | 26.92 | 27.60 | 386,093 | +0.14(+0.49%) |
Apr 25, 2014 | 27.81 | 27.85 | 27.00 | 27.47 | 631,928 | -0.44(-1.56%) |
Apr 24, 2014 | 28.87 | 28.87 | 27.72 | 27.90 | 464,690 | -0.83(-2.87%) |
Apr 23, 2014 | 28.94 | 29.25 | 28.59 | 28.73 | 340,824 | -0.30(-1.03%) |
Apr 22, 2014 | 29.20 | 29.41 | 28.95 | 29.03 | 269,640 | -0.12(-0.43%) |
Apr 21, 2014 | 29.40 | 29.71 | 28.93 | 29.15 | 241,423 | -0.23(-0.77%) |
Apr 17, 2014 | 29.27 | 29.38 | 29.38 | 29.38 | 348,037 | +0.00(+0.02%) |
Apr 16, 2014 | 29.51 | 29.51 | 29.09 | 29.37 | 292,003 | +0.09(+0.32%) |
Apr 15, 2014 | 29.01 | 29.38 | 28.42 | 29.28 | 441,733 | +0.46(+1.60%) |
Apr 14, 2014 | 29.30 | 29.64 | 28.35 | 28.82 | 390,981 | -0.04(-0.14%) |
Apr 11, 2014 | 28.59 | 29.34 | 28.59 | 28.86 | 424,769 | -0.03(-0.10%) |
Apr 10, 2014 | 30.22 | 30.42 | 28.66 | 28.89 | 398,084 | -1.36(-4.48%) |
Apr 09, 2014 | 29.57 | 30.45 | 29.31 | 30.24 | 365,079 | +0.82(+2.79%) |
Apr 08, 2014 | 29.18 | 29.67 | 29.03 | 29.42 | 434,920 | +0.30(+1.01%) |
Apr 07, 2014 | 30.14 | 30.14 | 28.65 | 29.13 | 427,246 | -1.13(-3.72%) |
Apr 04, 2014 | 31.09 | 31.13 | 30.06 | 30.25 | 704,165 | -0.62(-2.01%) |
Apr 03, 2014 | 30.85 | 31.01 | 30.54 | 30.87 | 297,045 | +0.08(+0.26%) |
Apr 02, 2014 | 30.94 | 31.13 | 30.46 | 30.79 | 209,778 | -0.11(-0.36%) |
Apr 01, 2014 | 30.23 | 31.00 | 30.18 | 30.90 | 406,208 | +0.81(+2.69%) |
Mar 31, 2014 | 29.85 | 30.35 | 29.61 | 30.09 | 441,291 | +0.54(+1.83%) |
Mar 28, 2014 | 29.13 | 29.90 | 29.13 | 29.55 | 436,004 | +0.43(+1.48%) |
Mar 27, 2014 | 29.32 | 29.50 | 28.72 | 29.12 | 360,185 | -0.26(-0.89%) |
Mar 26, 2014 | 30.70 | 30.72 | 29.37 | 29.38 | 344,577 | -1.06(-3.48%) |
Mar 25, 2014 | 30.34 | 30.78 | 30.10 | 30.44 | 459,271 | +0.35(+1.15%) |
Mar 24, 2014 | 30.66 | 30.76 | 29.55 | 30.10 | 464,355 | -0.37(-1.20%) |
Mar 21, 2014 | 30.95 | 31.08 | 30.40 | 30.46 | 548,425 | -0.26(-0.83%) |
Mar 20, 2014 | 30.67 | 31.13 | 30.55 | 30.72 | 240,023 | +0.06(+0.20%) |
Mar 19, 2014 | 31.25 | 31.32 | 30.16 | 30.66 | 231,817 | -0.56(-1.78%) |
Mar 18, 2014 | 30.89 | 31.33 | 30.71 | 31.21 | 387,818 | +0.39(+1.27%) |
Mar 17, 2014 | 30.48 | 31.02 | 30.46 | 30.82 | 295,675 | +0.57(+1.89%) |
Mar 14, 2014 | 29.94 | 30.45 | 29.76 | 30.25 | 377,173 | +0.12(+0.38%) |
Mar 13, 2014 | 30.49 | 30.54 | 29.72 | 30.14 | 563,996 | -0.22(-0.71%) |
Mar 12, 2014 | 30.26 | 30.41 | 30.11 | 30.35 | 382,245 | -0.12(-0.41%) |
Mar 11, 2014 | 31.37 | 31.38 | 30.28 | 30.48 | 346,895 | -0.92(-2.92%) |
Mar 10, 2014 | 31.54 | 31.59 | 31.02 | 31.39 | 476,077 | -0.30(-0.93%) |
Mar 07, 2014 | 32.15 | 32.20 | 31.53 | 31.69 | 435,546 | -0.30(-0.94%) |
Mar 06, 2014 | 31.95 | 32.17 | 31.74 | 31.99 | 551,532 | +0.07(+0.22%) |
Mar 05, 2014 | 32.22 | 32.37 | 31.89 | 31.92 | 493,669 | -0.36(-1.10%) |
Mar 04, 2014 | 31.33 | 32.54 | 31.29 | 32.28 | 758,949 | +1.42(+4.59%) |