Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 27.74 | 27.74 | 27.57 | 27.69 | 99,011 | -0.02(-0.07%) |
May 29, 2014 | 27.58 | 27.71 | 27.49 | 27.71 | 46,964 | +0.20(+0.73%) |
May 28, 2014 | 27.42 | 27.56 | 27.40 | 27.51 | 315,770 | +0.09(+0.33%) |
May 27, 2014 | 27.48 | 27.48 | 27.32 | 27.42 | 37,183 | +0.04(+0.16%) |
May 23, 2014 | 27.47 | 27.38 | 27.38 | 27.38 | 39,400 | -0.09(-0.34%) |
May 22, 2014 | 27.54 | 27.54 | 27.42 | 27.47 | 31,102 | +0.00(+0.00%) |
May 21, 2014 | 27.28 | 27.50 | 27.26 | 27.47 | 54,241 | +0.34(+1.25%) |
May 20, 2014 | 27.24 | 27.25 | 27.10 | 27.13 | 31,863 | -0.09(-0.32%) |
May 19, 2014 | 27.12 | 27.28 | 27.10 | 27.22 | 222,855 | +0.10(+0.36%) |
May 16, 2014 | 27.28 | 27.28 | 27.02 | 27.12 | 64,108 | -0.04(-0.15%) |
May 15, 2014 | 27.52 | 27.52 | 26.98 | 27.16 | 62,964 | -0.36(-1.31%) |
May 14, 2014 | 27.57 | 27.59 | 27.47 | 27.52 | 166,572 | +0.00(+0.00%) |
May 13, 2014 | 27.48 | 27.53 | 27.42 | 27.52 | 95,254 | +0.10(+0.36%) |
May 12, 2014 | 27.39 | 27.42 | 27.26 | 27.42 | 51,754 | +0.20(+0.73%) |
May 09, 2014 | 27.33 | 27.33 | 27.15 | 27.22 | 31,788 | -0.04(-0.15%) |
May 08, 2014 | 27.65 | 27.65 | 27.25 | 27.26 | 78,384 | -0.41(-1.48%) |
May 07, 2014 | 27.63 | 27.68 | 27.40 | 27.67 | 28,852 | +0.22(+0.80%) |
May 06, 2014 | 27.49 | 27.58 | 27.42 | 27.45 | 98,226 | +0.01(+0.04%) |
May 05, 2014 | 27.31 | 27.49 | 27.16 | 27.44 | 44,217 | +0.12(+0.44%) |
May 02, 2014 | 27.28 | 27.48 | 27.21 | 27.32 | 31,606 | +0.10(+0.37%) |
May 01, 2014 | 27.66 | 27.66 | 27.16 | 27.22 | 301,887 | -0.11(-0.40%) |
Apr 30, 2014 | 27.32 | 27.35 | 27.12 | 27.33 | 1,348,444 | -0.12(-0.44%) |
Apr 29, 2014 | 27.29 | 27.55 | 27.29 | 27.45 | 56,296 | +0.23(+0.84%) |
Apr 28, 2014 | 27.53 | 27.53 | 26.96 | 27.22 | 53,670 | +0.06(+0.22%) |
Apr 25, 2014 | 27.34 | 27.34 | 27.07 | 27.16 | 49,836 | -0.12(-0.44%) |
Apr 24, 2014 | 27.50 | 27.50 | 27.27 | 27.28 | 63,817 | -0.04(-0.15%) |
Apr 23, 2014 | 27.31 | 27.40 | 27.24 | 27.32 | 46,631 | +0.12(+0.44%) |
Apr 22, 2014 | 27.30 | 27.30 | 27.06 | 27.20 | 63,532 | -0.04(-0.15%) |
Apr 21, 2014 | 27.13 | 27.26 | 27.02 | 27.24 | 70,901 | +0.16(+0.59%) |
Apr 17, 2014 | 26.93 | 27.08 | 27.08 | 27.08 | 43,200 | +0.26(+0.98%) |
Apr 16, 2014 | 26.67 | 26.84 | 26.64 | 26.82 | 67,559 | +0.35(+1.31%) |
Apr 15, 2014 | 26.29 | 26.48 | 26.13 | 26.47 | 167,230 | +0.31(+1.19%) |
Apr 14, 2014 | 25.98 | 26.22 | 25.93 | 26.16 | 21,490 | +0.31(+1.22%) |
Apr 11, 2014 | 25.89 | 25.94 | 25.79 | 25.85 | 28,886 | -0.06(-0.25%) |
Apr 10, 2014 | 26.28 | 26.29 | 25.85 | 25.91 | 22,098 | -0.34(-1.30%) |
Apr 09, 2014 | 26.18 | 26.27 | 26.02 | 26.25 | 25,081 | +0.13(+0.50%) |
Apr 08, 2014 | 25.94 | 26.14 | 25.91 | 26.12 | 12,424 | +0.25(+0.97%) |
Apr 07, 2014 | 26.50 | 26.50 | 25.85 | 25.87 | 35,143 | -0.41(-1.56%) |
Apr 04, 2014 | 26.60 | 26.60 | 26.22 | 26.28 | 34,509 | -0.11(-0.42%) |
Apr 03, 2014 | 26.33 | 26.44 | 26.27 | 26.39 | 15,970 | +0.15(+0.57%) |
Apr 02, 2014 | 26.15 | 26.28 | 26.12 | 26.24 | 32,724 | +0.12(+0.46%) |
Apr 01, 2014 | 26.10 | 26.12 | 26.00 | 26.12 | 17,794 | +0.13(+0.50%) |
Mar 31, 2014 | 26.14 | 26.15 | 25.92 | 25.99 | 45,805 | +0.00(+0.00%) |
Mar 28, 2014 | 25.78 | 26.04 | 25.78 | 25.99 | 41,376 | +0.34(+1.33%) |
Mar 27, 2014 | 25.56 | 25.71 | 25.41 | 25.65 | 245,305 | +0.19(+0.74%) |
Mar 26, 2014 | 25.59 | 25.72 | 25.46 | 25.46 | 16,202 | -0.10(-0.39%) |
Mar 25, 2014 | 25.39 | 25.58 | 25.39 | 25.56 | 18,736 | +0.20(+0.79%) |
Mar 24, 2014 | 25.64 | 25.64 | 25.33 | 25.36 | 23,422 | -0.06(-0.23%) |
Mar 21, 2014 | 25.49 | 25.58 | 25.42 | 25.42 | 11,790 | -0.00(-0.01%) |
Mar 20, 2014 | 25.28 | 25.44 | 25.15 | 25.42 | 18,029 | +0.13(+0.51%) |
Mar 19, 2014 | 25.60 | 25.60 | 25.14 | 25.29 | 27,902 | -0.21(-0.82%) |
Mar 18, 2014 | 25.43 | 25.56 | 25.30 | 25.50 | 46,289 | +0.22(+0.87%) |
Mar 17, 2014 | 25.30 | 25.33 | 25.19 | 25.28 | 52,531 | +0.15(+0.60%) |
Mar 14, 2014 | 25.05 | 25.18 | 25.05 | 25.13 | 20,614 | +0.05(+0.20%) |
Mar 13, 2014 | 25.28 | 25.34 | 24.97 | 25.08 | 32,720 | -0.22(-0.87%) |
Mar 12, 2014 | 25.18 | 25.39 | 25.12 | 25.30 | 17,386 | +0.01(+0.04%) |
Mar 11, 2014 | 25.70 | 25.70 | 25.21 | 25.29 | 41,384 | -0.33(-1.29%) |
Mar 10, 2014 | 25.59 | 25.62 | 25.43 | 25.62 | 31,568 | +0.03(+0.12%) |
Mar 07, 2014 | 25.64 | 25.64 | 25.48 | 25.59 | 21,891 | +0.09(+0.35%) |
Mar 06, 2014 | 25.39 | 25.50 | 25.35 | 25.50 | 19,222 | +0.15(+0.59%) |
Mar 05, 2014 | 25.54 | 25.56 | 25.30 | 25.35 | 41,561 | -0.27(-1.05%) |
Mar 04, 2014 | 25.75 | 25.75 | 25.50 | 25.62 | 26,958 | +0.31(+1.22%) |