Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 28.62 | 29.10 | 28.46 | 28.81 | 1,410,038 | +0.17(+0.61%) |
May 29, 2014 | 28.61 | 29.02 | 28.48 | 28.63 | 1,548,554 | +0.60(+2.13%) |
May 28, 2014 | 28.12 | 28.61 | 27.96 | 28.04 | 485,990 | -0.11(-0.38%) |
May 27, 2014 | 28.84 | 29.11 | 27.98 | 28.14 | 1,034,964 | -0.40(-1.38%) |
May 23, 2014 | 28.22 | 28.54 | 28.54 | 28.54 | 1,198,104 | +0.90(+3.24%) |
May 22, 2014 | 27.52 | 28.15 | 27.29 | 27.64 | 881,642 | +0.18(+0.67%) |
May 21, 2014 | 28.60 | 28.88 | 27.16 | 27.46 | 2,251,574 | -1.04(-3.65%) |
May 20, 2014 | 28.68 | 28.95 | 28.30 | 28.50 | 1,026,305 | -0.24(-0.84%) |
May 19, 2014 | 27.99 | 28.80 | 27.99 | 28.74 | 662,540 | +0.37(+1.29%) |
May 16, 2014 | 28.44 | 28.66 | 27.65 | 28.37 | 2,311,545 | -0.31(-1.08%) |
May 15, 2014 | 29.49 | 29.49 | 28.45 | 28.68 | 1,503,167 | -0.67(-2.27%) |
May 14, 2014 | 29.07 | 29.49 | 28.28 | 29.35 | 1,148,140 | +0.34(+1.16%) |
May 13, 2014 | 29.66 | 29.88 | 28.69 | 29.01 | 1,525,749 | -0.46(-1.57%) |
May 12, 2014 | 29.66 | 29.93 | 29.09 | 29.47 | 1,139,512 | -0.13(-0.42%) |
May 09, 2014 | 30.55 | 31.05 | 29.45 | 29.60 | 1,413,293 | -1.02(-3.34%) |
May 08, 2014 | 29.89 | 30.76 | 28.68 | 30.62 | 2,313,948 | +0.65(+2.15%) |
May 07, 2014 | 27.59 | 30.28 | 27.52 | 29.97 | 11,837,767 | +2.81(+10.33%) |
May 06, 2014 | 28.15 | 28.53 | 27.09 | 27.17 | 991,908 | -1.20(-4.21%) |
May 05, 2014 | 27.56 | 28.61 | 27.42 | 28.36 | 732,831 | +0.80(+2.90%) |
May 02, 2014 | 27.56 | 27.92 | 27.26 | 27.56 | 437,489 | -0.04(-0.14%) |
May 01, 2014 | 27.53 | 27.60 | 27.26 | 27.60 | 205,368 | +0.16(+0.60%) |
Apr 30, 2014 | 27.33 | 27.98 | 27.13 | 27.44 | 464,201 | -0.02(-0.07%) |
Apr 29, 2014 | 27.22 | 27.68 | 27.01 | 27.46 | 517,191 | +0.56(+2.08%) |
Apr 28, 2014 | 27.19 | 27.77 | 26.42 | 26.90 | 751,261 | -0.25(-0.92%) |
Apr 25, 2014 | 27.99 | 28.52 | 26.51 | 27.15 | 1,669,977 | -1.22(-4.32%) |
Apr 24, 2014 | 28.23 | 28.58 | 27.94 | 28.37 | 607,360 | +0.18(+0.65%) |
Apr 23, 2014 | 28.56 | 28.88 | 28.17 | 28.19 | 703,177 | -0.48(-1.68%) |
Apr 22, 2014 | 28.67 | 28.88 | 28.44 | 28.67 | 540,003 | +0.43(+1.54%) |
Apr 21, 2014 | 28.50 | 28.81 | 28.13 | 28.24 | 379,128 | -0.24(-0.85%) |
Apr 17, 2014 | 28.70 | 28.48 | 28.48 | 28.48 | 452,024 | -0.06(-0.20%) |
Apr 16, 2014 | 28.42 | 28.64 | 27.87 | 28.54 | 559,765 | +0.33(+1.16%) |
Apr 15, 2014 | 28.72 | 28.95 | 27.60 | 28.21 | 917,575 | -0.52(-1.81%) |
Apr 14, 2014 | 28.94 | 29.14 | 28.42 | 28.73 | 495,963 | +0.04(+0.13%) |
Apr 11, 2014 | 28.92 | 28.95 | 27.53 | 28.69 | 1,458,077 | -0.33(-1.13%) |
Apr 10, 2014 | 29.74 | 29.95 | 28.99 | 29.02 | 664,691 | -0.53(-1.79%) |
Apr 09, 2014 | 29.81 | 30.19 | 29.26 | 29.55 | 924,525 | +0.07(+0.23%) |
Apr 08, 2014 | 29.75 | 30.07 | 29.05 | 29.48 | 903,486 | -0.12(-0.39%) |
Apr 07, 2014 | 29.39 | 29.89 | 28.72 | 29.60 | 873,212 | -0.11(-0.36%) |
Apr 04, 2014 | 30.24 | 30.24 | 28.47 | 29.70 | 1,449,720 | -0.12(-0.39%) |
Apr 03, 2014 | 29.98 | 30.40 | 29.68 | 29.82 | 876,810 | -0.32(-1.06%) |
Apr 02, 2014 | 30.19 | 30.19 | 29.86 | 30.14 | 833,026 | +0.23(+0.77%) |
Apr 01, 2014 | 30.21 | 30.21 | 29.72 | 29.91 | 814,131 | -0.13(-0.45%) |
Mar 31, 2014 | 29.52 | 30.17 | 29.21 | 30.04 | 1,505,122 | +0.77(+2.63%) |
Mar 28, 2014 | 28.86 | 29.76 | 28.39 | 29.27 | 2,017,091 | +0.63(+2.19%) |
Mar 27, 2014 | 28.25 | 28.66 | 28.04 | 28.64 | 1,359,087 | +0.41(+1.47%) |
Mar 26, 2014 | 29.08 | 29.14 | 28.02 | 28.23 | 1,430,237 | -0.66(-2.27%) |
Mar 25, 2014 | 28.47 | 29.76 | 28.45 | 28.88 | 1,882,691 | +0.23(+0.81%) |
Mar 24, 2014 | 28.84 | 29.04 | 28.35 | 28.65 | 609,837 | -0.15(-0.54%) |
Mar 21, 2014 | 28.74 | 29.06 | 28.39 | 28.81 | 1,480,944 | +0.64(+2.26%) |
Mar 20, 2014 | 27.56 | 28.59 | 27.28 | 28.17 | 1,149,817 | +0.12(+0.41%) |
Mar 19, 2014 | 27.96 | 28.43 | 27.77 | 28.06 | 737,995 | +0.25(+0.90%) |
Mar 18, 2014 | 27.80 | 29.30 | 27.72 | 27.80 | 1,569,325 | +0.13(+0.45%) |
Mar 17, 2014 | 26.75 | 27.81 | 26.61 | 27.68 | 716,486 | +1.05(+3.95%) |
Mar 14, 2014 | 26.34 | 26.91 | 26.05 | 26.63 | 950,673 | +0.27(+1.02%) |
Mar 13, 2014 | 27.14 | 27.18 | 25.87 | 26.36 | 1,856,297 | -0.69(-2.57%) |
Mar 12, 2014 | 27.19 | 27.35 | 26.22 | 27.05 | 2,440,607 | -0.19(-0.71%) |
Mar 11, 2014 | 26.87 | 27.77 | 26.82 | 27.25 | 699,322 | -0.13(-0.46%) |
Mar 10, 2014 | 27.40 | 28.21 | 27.28 | 27.37 | 679,893 | +0.03(+0.11%) |
Mar 07, 2014 | 27.45 | 28.17 | 27.05 | 27.34 | 633,247 | -0.14(-0.49%) |
Mar 06, 2014 | 25.65 | 27.64 | 25.65 | 27.48 | 1,240,690 | +1.90(+7.43%) |
Mar 05, 2014 | 26.00 | 26.06 | 25.44 | 25.58 | 514,116 | -0.17(-0.67%) |
Mar 04, 2014 | 25.43 | 25.89 | 25.15 | 25.75 | 626,924 | +0.52(+2.06%) |