Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 27.45 | 27.48 | 27.25 | 27.27 | 44,791 | -0.19(-0.69%) |
May 29, 2014 | 27.30 | 27.70 | 27.12 | 27.46 | 91,681 | +0.03(+0.11%) |
May 28, 2014 | 27.64 | 27.89 | 27.30 | 27.43 | 28,649 | -0.39(-1.40%) |
May 27, 2014 | 27.70 | 27.99 | 27.47 | 27.82 | 38,083 | +0.16(+0.58%) |
May 26, 2014 | 27.89 | 27.89 | 27.43 | 27.66 | 14,974 | +0.09(+0.33%) |
May 23, 2014 | 27.17 | 27.77 | 27.11 | 27.57 | 126,878 | +0.73(+2.72%) |
May 22, 2014 | 28.13 | 28.25 | 26.82 | 26.84 | 131,634 | -1.33(-4.72%) |
May 21, 2014 | 28.46 | 28.48 | 28.08 | 28.17 | 94,176 | -0.04(-0.14%) |
May 20, 2014 | 28.70 | 28.79 | 28.06 | 28.21 | 45,383 | -0.45(-1.57%) |
May 16, 2014 | 28.66 | 28.66 | 28.66 | 0 | -0.23(-0.80%) | |
May 15, 2014 | 29.28 | 29.28 | 28.62 | 28.89 | 47,675 | -0.40(-1.37%) |
May 14, 2014 | 29.19 | 29.44 | 28.80 | 29.29 | 102,795 | +0.26(+0.90%) |
May 13, 2014 | 29.00 | 29.11 | 28.67 | 29.03 | 69,340 | +0.22(+0.76%) |
May 12, 2014 | 29.00 | 29.00 | 28.70 | 28.81 | 53,002 | -0.07(-0.24%) |
May 09, 2014 | 28.50 | 28.99 | 28.35 | 28.88 | 84,695 | +0.48(+1.69%) |
May 08, 2014 | 29.00 | 29.19 | 28.35 | 28.40 | 107,437 | -0.58(-2.00%) |
May 07, 2014 | 28.18 | 28.98 | 28.00 | 28.98 | 146,614 | +1.06(+3.80%) |
May 06, 2014 | 28.60 | 28.75 | 27.72 | 27.92 | 163,931 | -0.21(-0.75%) |
May 05, 2014 | 27.48 | 28.24 | 27.22 | 28.13 | 275,350 | +1.30(+4.85%) |
May 02, 2014 | 26.95 | 27.00 | 26.67 | 26.83 | 26,739 | -0.01(-0.04%) |
May 01, 2014 | 26.75 | 27.02 | 26.66 | 26.84 | 83,799 | +0.09(+0.34%) |
Apr 30, 2014 | 26.14 | 26.95 | 26.09 | 26.75 | 40,403 | +0.64(+2.45%) |
Apr 29, 2014 | 26.25 | 26.47 | 26.05 | 26.11 | 44,394 | -0.05(-0.19%) |
Apr 28, 2014 | 26.81 | 26.85 | 26.05 | 26.16 | 79,051 | -0.84(-3.11%) |
Apr 25, 2014 | 27.05 | 27.14 | 26.75 | 27.00 | 37,622 | -0.05(-0.18%) |
Apr 24, 2014 | 26.96 | 27.58 | 26.65 | 27.05 | 103,544 | +0.17(+0.63%) |
Apr 23, 2014 | 27.15 | 27.20 | 26.71 | 26.88 | 56,470 | -0.20(-0.74%) |
Apr 22, 2014 | 26.79 | 27.08 | 26.50 | 27.08 | 54,216 | +0.24(+0.89%) |
Apr 21, 2014 | 27.02 | 27.05 | 26.72 | 26.84 | 76,275 | -0.16(-0.59%) |
Apr 17, 2014 | 27.00 | 27.00 | 27.00 | 0 | +0.20(+0.75%) | |
Apr 16, 2014 | 26.90 | 26.90 | 26.32 | 26.80 | 81,654 | -0.10(-0.37%) |
Apr 15, 2014 | 26.90 | 27.00 | 26.30 | 26.90 | 100,316 | -0.21(-0.77%) |
Apr 14, 2014 | 27.26 | 27.45 | 27.02 | 27.11 | 50,641 | -0.22(-0.80%) |
Apr 11, 2014 | 27.22 | 27.40 | 27.04 | 27.33 | 41,915 | -0.01(-0.04%) |
Apr 10, 2014 | 27.70 | 27.70 | 27.00 | 27.34 | 70,429 | -0.45(-1.62%) |
Apr 09, 2014 | 27.90 | 28.00 | 27.31 | 27.79 | 140,970 | -0.14(-0.50%) |
Apr 08, 2014 | 27.66 | 28.35 | 27.63 | 27.93 | 233,253 | -0.02(-0.07%) |
Apr 07, 2014 | 29.78 | 29.86 | 27.51 | 27.95 | 180,195 | -1.88(-6.30%) |
Apr 04, 2014 | 29.73 | 30.00 | 29.63 | 29.83 | 22,716 | -0.06(-0.20%) |
Apr 03, 2014 | 30.14 | 30.28 | 29.75 | 29.89 | 44,602 | -0.30(-0.99%) |
Apr 02, 2014 | 29.85 | 30.21 | 29.80 | 30.19 | 24,517 | +0.35(+1.17%) |
Apr 01, 2014 | 29.98 | 30.26 | 29.55 | 29.84 | 58,060 | -0.06(-0.20%) |
Mar 31, 2014 | 29.73 | 30.32 | 29.45 | 29.90 | 54,734 | +0.37(+1.25%) |
Mar 28, 2014 | 29.63 | 30.12 | 29.29 | 29.53 | 95,251 | -0.17(-0.57%) |
Mar 27, 2014 | 30.20 | 30.23 | 29.45 | 29.70 | 43,514 | -0.57(-1.88%) |
Mar 26, 2014 | 30.23 | 30.43 | 30.05 | 30.27 | 38,745 | +0.05(+0.17%) |
Mar 25, 2014 | 30.33 | 30.71 | 30.02 | 30.22 | 80,224 | +0.24(+0.80%) |
Mar 24, 2014 | 30.45 | 30.45 | 29.72 | 29.98 | 22,023 | -0.47(-1.54%) |
Mar 21, 2014 | 29.50 | 30.54 | 29.35 | 30.45 | 133,390 | +1.11(+3.78%) |
Mar 20, 2014 | 29.48 | 29.92 | 29.09 | 29.34 | 78,362 | -0.15(-0.51%) |
Mar 19, 2014 | 30.13 | 30.20 | 29.25 | 29.49 | 83,984 | -0.62(-2.06%) |
Mar 18, 2014 | 30.01 | 30.36 | 30.00 | 30.11 | 27,629 | -0.04(-0.13%) |
Mar 17, 2014 | 30.10 | 30.31 | 30.05 | 30.15 | 46,101 | +0.05(+0.17%) |
Mar 14, 2014 | 30.30 | 30.50 | 30.09 | 30.10 | 59,633 | -0.16(-0.53%) |
Mar 13, 2014 | 30.11 | 30.69 | 30.11 | 30.26 | 33,993 | -0.16(-0.53%) |
Mar 12, 2014 | 29.79 | 30.56 | 29.79 | 30.42 | 56,089 | +0.35(+1.16%) |
Mar 11, 2014 | 29.49 | 30.23 | 29.29 | 30.07 | 53,728 | +0.57(+1.93%) |
Mar 10, 2014 | 31.08 | 31.10 | 29.26 | 29.50 | 165,976 | -1.59(-5.11%) |
Mar 07, 2014 | 30.73 | 31.27 | 30.34 | 31.09 | 164,078 | +0.46(+1.50%) |
Mar 06, 2014 | 29.98 | 30.70 | 29.85 | 30.63 | 73,247 | +0.63(+2.10%) |
Mar 05, 2014 | 30.49 | 30.75 | 29.85 | 30.00 | 108,731 | -0.37(-1.22%) |
Mar 04, 2014 | 29.97 | 30.50 | 29.69 | 30.37 | 127,037 | +0.49(+1.64%) |