Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 27.68 | 27.68 | 27.18 | 27.18 | 251,521 | -0.39(-1.41%) |
May 29, 2014 | 27.93 | 28.15 | 27.47 | 27.57 | 165,350 | -0.21(-0.76%) |
May 28, 2014 | 27.87 | 27.96 | 27.37 | 27.78 | 246,957 | -0.09(-0.32%) |
May 27, 2014 | 27.75 | 28.01 | 27.57 | 27.87 | 305,666 | +0.21(+0.76%) |
May 23, 2014 | 27.47 | 27.66 | 27.66 | 27.66 | 199,000 | +0.09(+0.34%) |
May 22, 2014 | 27.71 | 27.89 | 27.27 | 27.57 | 129,662 | -0.04(-0.16%) |
May 21, 2014 | 27.60 | 27.80 | 27.13 | 27.61 | 179,307 | +0.11(+0.40%) |
May 20, 2014 | 28.21 | 28.26 | 27.27 | 27.50 | 254,321 | -0.70(-2.48%) |
May 19, 2014 | 27.88 | 28.36 | 27.80 | 28.20 | 264,178 | +0.13(+0.46%) |
May 16, 2014 | 27.73 | 28.27 | 27.35 | 28.07 | 274,173 | +0.31(+1.12%) |
May 15, 2014 | 28.16 | 28.16 | 27.39 | 27.76 | 189,332 | -0.45(-1.60%) |
May 14, 2014 | 29.06 | 29.18 | 28.13 | 28.21 | 283,479 | -0.84(-2.89%) |
May 13, 2014 | 29.04 | 29.23 | 28.79 | 29.05 | 340,801 | -0.10(-0.34%) |
May 12, 2014 | 27.93 | 29.33 | 27.93 | 29.15 | 354,756 | +1.39(+5.01%) |
May 09, 2014 | 27.23 | 27.78 | 27.11 | 27.76 | 349,293 | +0.34(+1.24%) |
May 08, 2014 | 27.53 | 27.60 | 27.15 | 27.42 | 512,618 | -0.07(-0.25%) |
May 07, 2014 | 27.96 | 27.96 | 27.38 | 27.49 | 388,853 | -0.51(-1.82%) |
May 06, 2014 | 28.64 | 28.70 | 27.98 | 28.00 | 302,925 | -0.75(-2.61%) |
May 05, 2014 | 27.88 | 29.14 | 27.85 | 28.75 | 401,557 | +0.76(+2.72%) |
May 02, 2014 | 26.07 | 28.22 | 26.07 | 27.99 | 526,921 | +1.88(+7.20%) |
May 01, 2014 | 25.96 | 26.47 | 25.41 | 26.11 | 216,861 | -0.01(-0.04%) |
Apr 30, 2014 | 26.15 | 26.41 | 25.51 | 26.12 | 366,472 | -0.09(-0.34%) |
Apr 29, 2014 | 26.62 | 26.84 | 25.97 | 26.21 | 189,722 | -0.20(-0.76%) |
Apr 28, 2014 | 26.65 | 27.03 | 25.99 | 26.41 | 337,694 | -0.15(-0.56%) |
Apr 25, 2014 | 26.76 | 26.99 | 26.42 | 26.56 | 209,767 | -0.24(-0.90%) |
Apr 24, 2014 | 27.30 | 27.38 | 26.48 | 26.80 | 126,463 | -0.27(-1.00%) |
Apr 23, 2014 | 27.52 | 27.52 | 27.03 | 27.07 | 114,912 | -0.52(-1.88%) |
Apr 22, 2014 | 27.09 | 27.75 | 27.03 | 27.59 | 267,235 | +0.52(+1.92%) |
Apr 21, 2014 | 27.17 | 27.40 | 26.56 | 27.07 | 176,504 | +0.03(+0.11%) |
Apr 17, 2014 | 26.59 | 27.04 | 27.04 | 27.04 | 131,800 | +0.37(+1.39%) |
Apr 16, 2014 | 26.86 | 26.92 | 26.36 | 26.67 | 92,228 | +0.07(+0.26%) |
Apr 15, 2014 | 26.52 | 26.76 | 25.79 | 26.60 | 142,321 | +0.22(+0.83%) |
Apr 14, 2014 | 26.50 | 26.62 | 25.93 | 26.38 | 203,285 | +0.21(+0.80%) |
Apr 11, 2014 | 26.43 | 26.61 | 26.09 | 26.17 | 196,312 | -0.51(-1.91%) |
Apr 10, 2014 | 27.25 | 27.28 | 26.45 | 26.68 | 261,752 | -0.60(-2.20%) |
Apr 09, 2014 | 26.18 | 27.33 | 25.85 | 27.28 | 416,307 | +1.26(+4.84%) |
Apr 08, 2014 | 25.65 | 26.27 | 25.41 | 26.02 | 235,115 | +0.48(+1.88%) |
Apr 07, 2014 | 25.30 | 25.84 | 24.96 | 25.54 | 248,950 | +0.14(+0.55%) |
Apr 04, 2014 | 26.07 | 26.14 | 24.98 | 25.40 | 213,631 | -0.42(-1.63%) |
Apr 03, 2014 | 25.80 | 26.05 | 25.60 | 25.82 | 137,728 | -0.04(-0.15%) |
Apr 02, 2014 | 25.79 | 25.96 | 25.52 | 25.86 | 84,443 | +0.10(+0.39%) |
Apr 01, 2014 | 25.17 | 25.77 | 25.15 | 25.76 | 155,715 | +0.65(+2.59%) |
Mar 31, 2014 | 24.74 | 25.41 | 24.36 | 25.11 | 137,995 | +0.49(+1.99%) |
Mar 28, 2014 | 24.50 | 25.17 | 24.25 | 24.62 | 135,628 | +0.10(+0.41%) |
Mar 27, 2014 | 24.63 | 24.95 | 24.42 | 24.52 | 150,129 | -0.02(-0.08%) |
Mar 26, 2014 | 25.28 | 25.28 | 24.44 | 24.54 | 183,256 | -0.47(-1.88%) |
Mar 25, 2014 | 25.25 | 25.49 | 24.93 | 25.01 | 172,023 | -0.15(-0.60%) |
Mar 24, 2014 | 25.11 | 25.42 | 24.83 | 25.16 | 152,673 | +0.14(+0.56%) |
Mar 21, 2014 | 24.94 | 25.29 | 24.73 | 25.02 | 298,131 | +0.10(+0.40%) |
Mar 20, 2014 | 24.46 | 25.07 | 24.46 | 24.92 | 105,316 | +0.36(+1.47%) |
Mar 19, 2014 | 25.05 | 25.06 | 24.42 | 24.56 | 198,208 | -0.59(-2.35%) |
Mar 18, 2014 | 24.84 | 25.29 | 24.80 | 25.15 | 134,873 | +0.37(+1.49%) |
Mar 17, 2014 | 24.74 | 25.25 | 24.70 | 24.78 | 198,965 | -0.06(-0.24%) |
Mar 14, 2014 | 24.52 | 24.92 | 24.04 | 24.84 | 157,015 | +0.17(+0.69%) |
Mar 13, 2014 | 25.00 | 25.45 | 24.57 | 24.67 | 314,284 | -0.23(-0.92%) |
Mar 12, 2014 | 24.32 | 24.90 | 23.85 | 24.90 | 433,796 | +0.36(+1.47%) |
Mar 11, 2014 | 24.86 | 25.03 | 24.48 | 24.54 | 438,627 | -0.37(-1.49%) |
Mar 10, 2014 | 24.87 | 25.10 | 24.77 | 24.91 | 226,914 | -0.07(-0.28%) |
Mar 07, 2014 | 25.23 | 25.39 | 24.81 | 24.98 | 271,897 | -0.04(-0.16%) |
Mar 06, 2014 | 24.91 | 25.48 | 24.65 | 25.02 | 206,771 | +0.13(+0.52%) |
Mar 05, 2014 | 24.20 | 24.92 | 24.20 | 24.89 | 161,376 | +0.59(+2.43%) |
Mar 04, 2014 | 23.33 | 24.59 | 23.03 | 24.30 | 309,556 | +1.34(+5.84%) |