Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 25.02 | 25.36 | 24.92 | 25.19 | 1,485,385 | +0.17(+0.67%) |
May 29, 2014 | 25.07 | 25.22 | 24.70 | 25.02 | 8,968,208 | -0.77(-2.98%) |
May 28, 2014 | 26.30 | 26.77 | 25.70 | 25.79 | 936,659 | -1.70(-6.20%) |
May 27, 2014 | 26.94 | 28.08 | 26.84 | 27.49 | 446,104 | +0.64(+2.38%) |
May 23, 2014 | 25.50 | 26.85 | 26.85 | 26.85 | 539,891 | +1.43(+5.62%) |
May 22, 2014 | 25.62 | 25.98 | 24.87 | 25.42 | 822,530 | -0.78(-2.97%) |
May 21, 2014 | 26.54 | 26.66 | 26.15 | 26.20 | 366,655 | -0.32(-1.19%) |
May 20, 2014 | 26.85 | 26.85 | 26.19 | 26.52 | 203,340 | -0.38(-1.43%) |
May 19, 2014 | 26.32 | 27.31 | 26.30 | 26.90 | 153,670 | +0.34(+1.30%) |
May 16, 2014 | 26.24 | 26.57 | 26.05 | 26.56 | 110,387 | +0.25(+0.94%) |
May 15, 2014 | 26.35 | 26.49 | 25.78 | 26.31 | 201,629 | -0.14(-0.52%) |
May 14, 2014 | 27.09 | 27.14 | 26.26 | 26.45 | 242,156 | -0.66(-2.43%) |
May 13, 2014 | 27.40 | 27.46 | 26.93 | 27.11 | 191,627 | -0.25(-0.90%) |
May 12, 2014 | 26.34 | 27.46 | 26.08 | 27.35 | 238,799 | +1.23(+4.71%) |
May 09, 2014 | 26.23 | 26.42 | 25.72 | 26.12 | 227,085 | -0.26(-0.97%) |
May 08, 2014 | 27.00 | 27.21 | 26.16 | 26.38 | 167,571 | -0.59(-2.19%) |
May 07, 2014 | 26.80 | 27.10 | 26.44 | 26.97 | 343,373 | +0.23(+0.85%) |
May 06, 2014 | 26.91 | 27.33 | 26.69 | 26.74 | 543,254 | -0.20(-0.73%) |
May 05, 2014 | 26.89 | 27.49 | 26.66 | 26.94 | 252,469 | -0.05(-0.18%) |
May 02, 2014 | 26.23 | 27.31 | 26.20 | 26.99 | 263,781 | +0.85(+3.24%) |
May 01, 2014 | 26.24 | 26.41 | 25.81 | 26.14 | 278,114 | -0.20(-0.75%) |
Apr 30, 2014 | 26.20 | 26.36 | 25.90 | 26.34 | 236,451 | +0.12(+0.45%) |
Apr 29, 2014 | 26.58 | 26.65 | 26.00 | 26.22 | 146,299 | -0.20(-0.75%) |
Apr 28, 2014 | 26.33 | 26.71 | 25.88 | 26.42 | 232,232 | +0.30(+1.13%) |
Apr 25, 2014 | 26.68 | 26.73 | 25.91 | 26.12 | 291,178 | -0.75(-2.79%) |
Apr 24, 2014 | 27.35 | 27.35 | 26.62 | 26.87 | 231,770 | -0.22(-0.80%) |
Apr 23, 2014 | 27.00 | 27.23 | 26.59 | 27.09 | 506,772 | -0.73(-2.62%) |
Apr 22, 2014 | 27.51 | 27.85 | 27.40 | 27.82 | 118,273 | +0.40(+1.47%) |
Apr 21, 2014 | 27.39 | 27.50 | 27.05 | 27.41 | 100,144 | +0.01(+0.04%) |
Apr 17, 2014 | 27.03 | 27.40 | 27.40 | 27.40 | 150,556 | +0.40(+1.50%) |
Apr 16, 2014 | 26.80 | 27.08 | 26.65 | 27.00 | 128,920 | +0.45(+1.71%) |
Apr 15, 2014 | 26.51 | 26.70 | 25.95 | 26.55 | 184,846 | +0.09(+0.33%) |
Apr 14, 2014 | 26.62 | 26.69 | 25.85 | 26.46 | 323,700 | +0.17(+0.64%) |
Apr 11, 2014 | 26.68 | 26.82 | 26.12 | 26.29 | 265,140 | -0.67(-2.48%) |
Apr 10, 2014 | 28.01 | 28.01 | 26.85 | 26.96 | 317,570 | -1.09(-3.90%) |
Apr 09, 2014 | 27.50 | 28.05 | 27.41 | 28.05 | 165,916 | +0.73(+2.67%) |
Apr 08, 2014 | 27.54 | 27.69 | 26.43 | 27.32 | 427,196 | -0.22(-0.79%) |
Apr 07, 2014 | 28.14 | 28.24 | 27.13 | 27.54 | 367,653 | -0.72(-2.54%) |
Apr 04, 2014 | 29.40 | 29.60 | 28.04 | 28.26 | 299,633 | -0.86(-2.94%) |
Apr 03, 2014 | 29.28 | 29.53 | 28.83 | 29.12 | 183,899 | -0.20(-0.67%) |
Apr 02, 2014 | 28.73 | 29.80 | 28.68 | 29.31 | 431,461 | +0.67(+2.34%) |
Apr 01, 2014 | 28.66 | 29.02 | 28.57 | 28.64 | 332,987 | +0.10(+0.35%) |
Mar 31, 2014 | 28.40 | 28.83 | 28.17 | 28.55 | 239,345 | +0.49(+1.76%) |
Mar 28, 2014 | 28.12 | 28.33 | 27.85 | 28.05 | 145,623 | +0.00(+0.00%) |
Mar 27, 2014 | 28.28 | 28.56 | 27.90 | 28.05 | 246,473 | -0.39(-1.39%) |
Mar 26, 2014 | 29.30 | 29.30 | 28.40 | 28.45 | 369,915 | -0.56(-1.94%) |
Mar 25, 2014 | 28.52 | 29.09 | 28.40 | 29.01 | 342,554 | +0.68(+2.40%) |
Mar 24, 2014 | 29.22 | 29.34 | 27.95 | 28.33 | 282,723 | -0.82(-2.80%) |
Mar 21, 2014 | 28.81 | 29.25 | 28.69 | 29.15 | 556,661 | +0.49(+1.72%) |
Mar 20, 2014 | 28.81 | 28.82 | 28.40 | 28.65 | 188,802 | -0.06(-0.21%) |
Mar 19, 2014 | 28.83 | 28.94 | 28.52 | 28.71 | 250,108 | -0.14(-0.48%) |
Mar 18, 2014 | 28.64 | 28.97 | 28.59 | 28.85 | 161,749 | +0.28(+0.97%) |
Mar 17, 2014 | 28.23 | 28.66 | 28.11 | 28.58 | 306,113 | +0.60(+2.15%) |
Mar 14, 2014 | 28.42 | 28.72 | 27.91 | 27.97 | 517,323 | -0.41(-1.46%) |
Mar 13, 2014 | 29.26 | 29.30 | 28.11 | 28.39 | 373,935 | -0.80(-2.73%) |
Mar 12, 2014 | 29.19 | 29.34 | 28.54 | 29.19 | 530,606 | -0.13(-0.44%) |
Mar 11, 2014 | 30.13 | 30.27 | 29.16 | 29.31 | 232,650 | -0.81(-2.68%) |
Mar 10, 2014 | 30.36 | 30.43 | 29.64 | 30.12 | 424,661 | -0.24(-0.78%) |
Mar 07, 2014 | 30.10 | 30.48 | 29.98 | 30.36 | 391,703 | +0.54(+1.82%) |
Mar 06, 2014 | 29.62 | 30.29 | 29.62 | 29.82 | 577,309 | +0.46(+1.58%) |
Mar 05, 2014 | 29.59 | 29.78 | 29.25 | 29.35 | 284,927 | -0.17(-0.57%) |
Mar 04, 2014 | 29.20 | 29.70 | 29.10 | 29.52 | 499,193 | +0.79(+2.74%) |