Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 27.71 | 27.71 | 27.24 | 27.24 | 112,978 | -0.47(-1.68%) |
May 29, 2014 | 27.99 | 28.02 | 27.47 | 27.71 | 75,258 | -0.33(-1.19%) |
May 28, 2014 | 28.41 | 28.41 | 27.91 | 28.04 | 198,347 | -0.39(-1.37%) |
May 27, 2014 | 28.61 | 28.95 | 28.37 | 28.43 | 107,515 | -0.19(-0.67%) |
May 23, 2014 | 28.06 | 28.62 | 28.62 | 28.62 | 160,752 | +0.56(+2.00%) |
May 22, 2014 | 27.63 | 28.09 | 27.59 | 28.06 | 29,688 | +0.41(+1.48%) |
May 21, 2014 | 27.53 | 27.76 | 27.05 | 27.65 | 181,041 | +0.16(+0.59%) |
May 20, 2014 | 27.77 | 27.77 | 27.09 | 27.49 | 178,455 | -0.45(-1.60%) |
May 19, 2014 | 27.75 | 28.29 | 27.53 | 27.93 | 61,151 | +0.20(+0.72%) |
May 16, 2014 | 27.73 | 27.75 | 27.38 | 27.73 | 209,494 | -0.08(-0.27%) |
May 15, 2014 | 27.78 | 28.30 | 27.45 | 27.81 | 223,041 | -0.20(-0.71%) |
May 14, 2014 | 28.36 | 28.39 | 27.86 | 28.01 | 124,503 | -0.47(-1.67%) |
May 13, 2014 | 28.13 | 28.69 | 28.00 | 28.48 | 135,232 | +0.28(+0.98%) |
May 12, 2014 | 27.44 | 28.28 | 27.44 | 28.21 | 113,767 | +0.98(+3.59%) |
May 09, 2014 | 26.89 | 27.29 | 26.80 | 27.23 | 85,310 | +0.18(+0.67%) |
May 08, 2014 | 27.47 | 27.80 | 27.00 | 27.05 | 116,480 | -0.37(-1.35%) |
May 07, 2014 | 27.39 | 27.51 | 27.06 | 27.42 | 102,293 | +0.05(+0.17%) |
May 06, 2014 | 26.91 | 27.70 | 26.61 | 27.37 | 277,664 | +0.53(+1.98%) |
May 05, 2014 | 26.93 | 27.21 | 26.67 | 26.84 | 101,912 | -0.36(-1.33%) |
May 02, 2014 | 27.26 | 27.58 | 27.12 | 27.20 | 72,149 | +0.00(+0.00%) |
May 01, 2014 | 27.40 | 27.51 | 26.92 | 27.20 | 172,087 | -0.32(-1.17%) |
Apr 30, 2014 | 27.42 | 27.63 | 27.05 | 27.52 | 187,713 | -0.04(-0.14%) |
Apr 29, 2014 | 27.82 | 28.12 | 27.50 | 27.56 | 110,750 | -0.22(-0.79%) |
Apr 28, 2014 | 28.17 | 28.17 | 27.55 | 27.78 | 183,833 | -0.22(-0.78%) |
Apr 25, 2014 | 28.43 | 28.46 | 27.71 | 28.00 | 172,392 | -0.64(-2.22%) |
Apr 24, 2014 | 29.20 | 29.20 | 28.58 | 28.64 | 82,469 | -0.43(-1.47%) |
Apr 23, 2014 | 29.07 | 29.29 | 28.83 | 29.06 | 110,969 | -0.12(-0.42%) |
Apr 22, 2014 | 29.06 | 29.42 | 28.71 | 29.19 | 88,454 | +0.26(+0.89%) |
Apr 21, 2014 | 28.91 | 29.01 | 28.52 | 28.93 | 66,022 | +0.16(+0.56%) |
Apr 17, 2014 | 28.48 | 28.77 | 28.77 | 28.77 | 54,874 | +0.28(+1.00%) |
Apr 16, 2014 | 28.28 | 28.56 | 28.24 | 28.48 | 58,029 | +0.47(+1.66%) |
Apr 15, 2014 | 28.11 | 28.15 | 27.46 | 28.02 | 124,737 | +0.09(+0.31%) |
Apr 14, 2014 | 28.42 | 28.45 | 27.76 | 27.93 | 83,425 | -0.09(-0.34%) |
Apr 11, 2014 | 28.20 | 28.67 | 27.89 | 28.03 | 168,658 | -0.50(-1.76%) |
Apr 10, 2014 | 29.13 | 29.21 | 28.48 | 28.53 | 93,605 | -0.69(-2.37%) |
Apr 09, 2014 | 28.98 | 29.27 | 28.73 | 29.22 | 66,739 | +0.43(+1.48%) |
Apr 08, 2014 | 28.55 | 29.08 | 28.48 | 28.80 | 122,756 | +0.30(+1.07%) |
Apr 07, 2014 | 28.84 | 28.85 | 28.45 | 28.49 | 97,259 | -0.55(-1.90%) |
Apr 04, 2014 | 29.95 | 29.95 | 28.70 | 29.04 | 130,926 | -0.64(-2.14%) |
Apr 03, 2014 | 30.09 | 30.14 | 29.45 | 29.68 | 62,326 | -0.34(-1.14%) |
Apr 02, 2014 | 29.72 | 30.04 | 29.64 | 30.02 | 50,190 | +0.30(+1.02%) |
Apr 01, 2014 | 29.54 | 29.90 | 29.38 | 29.72 | 130,464 | +0.38(+1.29%) |
Mar 31, 2014 | 28.67 | 29.49 | 28.42 | 29.34 | 160,950 | +0.79(+2.76%) |
Mar 28, 2014 | 28.61 | 29.07 | 28.33 | 28.55 | 59,010 | -0.08(-0.27%) |
Mar 27, 2014 | 28.64 | 28.79 | 28.37 | 28.63 | 98,123 | +0.00(+0.00%) |
Mar 26, 2014 | 29.51 | 29.52 | 28.56 | 28.63 | 202,362 | -0.65(-2.21%) |
Mar 25, 2014 | 29.61 | 29.70 | 29.21 | 29.27 | 190,438 | -0.16(-0.55%) |
Mar 24, 2014 | 29.47 | 29.65 | 29.20 | 29.43 | 137,697 | -0.03(-0.10%) |
Mar 21, 2014 | 29.76 | 30.14 | 29.24 | 29.46 | 151,338 | -0.11(-0.39%) |
Mar 20, 2014 | 29.69 | 29.96 | 29.49 | 29.57 | 39,205 | -0.17(-0.57%) |
Mar 19, 2014 | 29.76 | 29.95 | 29.43 | 29.75 | 99,408 | -0.07(-0.22%) |
Mar 18, 2014 | 29.61 | 29.82 | 29.38 | 29.81 | 81,682 | +0.30(+1.03%) |
Mar 17, 2014 | 29.36 | 30.12 | 29.36 | 29.51 | 120,068 | +0.50(+1.73%) |
Mar 14, 2014 | 28.46 | 29.09 | 28.46 | 29.01 | 122,522 | +0.37(+1.29%) |
Mar 13, 2014 | 29.37 | 29.37 | 28.39 | 28.64 | 172,990 | -0.71(-2.43%) |
Mar 12, 2014 | 29.31 | 29.46 | 28.94 | 29.35 | 92,669 | +0.01(+0.03%) |
Mar 11, 2014 | 29.85 | 29.85 | 29.28 | 29.34 | 130,387 | -0.43(-1.44%) |
Mar 10, 2014 | 29.59 | 29.81 | 29.39 | 29.76 | 121,597 | +0.20(+0.67%) |
Mar 07, 2014 | 29.33 | 29.59 | 28.98 | 29.57 | 152,063 | +0.54(+1.86%) |
Mar 06, 2014 | 28.56 | 29.19 | 28.47 | 29.02 | 120,531 | +0.63(+2.21%) |
Mar 05, 2014 | 29.25 | 29.32 | 27.99 | 28.40 | 371,537 | -1.02(-3.47%) |
Mar 04, 2014 | 28.96 | 29.57 | 28.96 | 29.42 | 254,236 | +0.86(+3.02%) |