Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 27.20 | 27.70 | 27.18 | 27.62 | 73,915 | +0.50(+1.85%) |
May 29, 2014 | 26.79 | 27.13 | 26.69 | 27.12 | 96,732 | +0.44(+1.63%) |
May 28, 2014 | 26.44 | 26.80 | 26.25 | 26.69 | 46,505 | +0.28(+1.05%) |
May 27, 2014 | 26.18 | 26.56 | 25.80 | 26.41 | 70,399 | +0.23(+0.89%) |
May 23, 2014 | 25.59 | 26.18 | 26.18 | 26.18 | 40,968 | +0.36(+1.40%) |
May 22, 2014 | 25.97 | 25.98 | 25.66 | 25.81 | 15,050 | -0.16(-0.61%) |
May 21, 2014 | 26.34 | 26.41 | 25.60 | 25.97 | 56,073 | -0.48(-1.82%) |
May 20, 2014 | 26.41 | 26.67 | 25.91 | 26.45 | 123,162 | +0.05(+0.18%) |
May 19, 2014 | 26.21 | 26.62 | 26.14 | 26.41 | 55,385 | +0.25(+0.96%) |
May 16, 2014 | 25.95 | 26.20 | 25.78 | 26.16 | 75,682 | +0.16(+0.61%) |
May 15, 2014 | 26.27 | 26.27 | 25.93 | 26.00 | 80,692 | -0.39(-1.47%) |
May 14, 2014 | 26.63 | 26.85 | 26.26 | 26.39 | 155,224 | -0.30(-1.11%) |
May 13, 2014 | 27.07 | 27.07 | 26.59 | 26.68 | 91,123 | -0.31(-1.17%) |
May 12, 2014 | 26.96 | 27.11 | 26.41 | 27.00 | 198,978 | +0.32(+1.21%) |
May 09, 2014 | 26.47 | 27.45 | 25.63 | 26.68 | 179,344 | +2.06(+8.35%) |
May 08, 2014 | 24.74 | 25.00 | 24.60 | 24.62 | 72,522 | -0.06(-0.26%) |
May 07, 2014 | 24.53 | 24.79 | 24.21 | 24.68 | 51,324 | +0.05(+0.19%) |
May 06, 2014 | 24.68 | 25.27 | 24.15 | 24.64 | 75,097 | -0.08(-0.34%) |
May 05, 2014 | 23.81 | 25.00 | 23.79 | 24.72 | 65,599 | +0.36(+1.48%) |
May 02, 2014 | 24.74 | 24.89 | 24.22 | 24.36 | 48,814 | -0.37(-1.50%) |
May 01, 2014 | 24.64 | 24.77 | 24.38 | 24.73 | 112,128 | +0.03(+0.11%) |
Apr 30, 2014 | 24.43 | 24.86 | 24.36 | 24.70 | 47,970 | +0.29(+1.18%) |
Apr 29, 2014 | 24.50 | 24.67 | 24.33 | 24.42 | 61,215 | +0.09(+0.38%) |
Apr 28, 2014 | 24.59 | 24.74 | 23.94 | 24.32 | 61,946 | -0.24(-0.98%) |
Apr 25, 2014 | 25.06 | 25.16 | 24.42 | 24.56 | 51,516 | -0.61(-2.43%) |
Apr 24, 2014 | 25.48 | 25.48 | 25.11 | 25.18 | 36,408 | -0.25(-0.98%) |
Apr 23, 2014 | 25.31 | 25.81 | 25.07 | 25.43 | 51,234 | +0.08(+0.33%) |
Apr 22, 2014 | 25.78 | 25.83 | 25.24 | 25.34 | 44,998 | -0.41(-1.58%) |
Apr 21, 2014 | 25.46 | 25.93 | 25.20 | 25.75 | 39,286 | +0.35(+1.39%) |
Apr 17, 2014 | 25.30 | 25.40 | 25.40 | 25.40 | 42,012 | +0.06(+0.22%) |
Apr 16, 2014 | 25.49 | 25.51 | 25.09 | 25.34 | 40,015 | +0.07(+0.29%) |
Apr 15, 2014 | 26.02 | 26.02 | 25.07 | 25.27 | 58,804 | -0.42(-1.62%) |
Apr 14, 2014 | 26.01 | 26.12 | 25.36 | 25.68 | 58,015 | -0.06(-0.22%) |
Apr 11, 2014 | 26.00 | 26.27 | 25.52 | 25.74 | 63,046 | -0.50(-1.91%) |
Apr 10, 2014 | 26.58 | 26.84 | 26.00 | 26.24 | 84,140 | -0.39(-1.46%) |
Apr 09, 2014 | 26.88 | 27.13 | 26.36 | 26.63 | 63,895 | -0.25(-0.93%) |
Apr 08, 2014 | 27.04 | 27.13 | 26.79 | 26.88 | 81,691 | -0.15(-0.55%) |
Apr 07, 2014 | 27.56 | 27.56 | 26.98 | 27.03 | 58,118 | -0.61(-2.21%) |
Apr 04, 2014 | 27.78 | 27.93 | 27.31 | 27.64 | 84,310 | +0.07(+0.27%) |
Apr 03, 2014 | 27.45 | 27.68 | 27.24 | 27.56 | 74,132 | +0.20(+0.74%) |
Apr 02, 2014 | 27.27 | 27.70 | 27.15 | 27.36 | 63,634 | +0.03(+0.10%) |
Apr 01, 2014 | 27.71 | 27.81 | 27.23 | 27.33 | 99,937 | -0.45(-1.63%) |
Mar 31, 2014 | 28.15 | 28.15 | 27.49 | 27.79 | 103,091 | -0.27(-0.96%) |
Mar 28, 2014 | 27.22 | 28.20 | 27.18 | 28.05 | 106,049 | +0.90(+3.31%) |
Mar 27, 2014 | 26.89 | 27.39 | 26.79 | 27.16 | 73,943 | +0.21(+0.79%) |
Mar 26, 2014 | 27.79 | 27.79 | 26.84 | 26.94 | 69,667 | -0.67(-2.41%) |
Mar 25, 2014 | 27.93 | 28.02 | 27.50 | 27.61 | 60,934 | -0.13(-0.47%) |
Mar 24, 2014 | 27.68 | 27.86 | 27.27 | 27.74 | 47,365 | +0.07(+0.27%) |
Mar 21, 2014 | 27.64 | 27.86 | 27.42 | 27.67 | 121,123 | +0.27(+0.98%) |
Mar 20, 2014 | 27.09 | 27.52 | 26.85 | 27.40 | 58,080 | +0.17(+0.61%) |
Mar 19, 2014 | 27.40 | 27.53 | 27.01 | 27.23 | 57,045 | -0.10(-0.37%) |
Mar 18, 2014 | 26.63 | 27.44 | 26.57 | 27.33 | 87,515 | +0.75(+2.82%) |
Mar 17, 2014 | 26.75 | 26.75 | 26.50 | 26.58 | 42,304 | +0.03(+0.10%) |
Mar 14, 2014 | 26.68 | 26.91 | 26.43 | 26.55 | 47,423 | -0.20(-0.76%) |
Mar 13, 2014 | 26.79 | 27.05 | 26.53 | 26.76 | 44,998 | +0.03(+0.10%) |
Mar 12, 2014 | 26.27 | 26.78 | 26.14 | 26.73 | 48,678 | +0.44(+1.66%) |
Mar 11, 2014 | 26.47 | 26.65 | 26.16 | 26.30 | 66,776 | -0.16(-0.60%) |
Mar 10, 2014 | 26.66 | 26.91 | 26.07 | 26.45 | 88,462 | -0.22(-0.83%) |
Mar 07, 2014 | 26.80 | 26.81 | 26.43 | 26.67 | 40,268 | +0.03(+0.10%) |
Mar 06, 2014 | 26.61 | 26.76 | 26.49 | 26.65 | 76,306 | +0.17(+0.63%) |
Mar 05, 2014 | 26.23 | 26.59 | 26.18 | 26.48 | 42,561 | +0.15(+0.56%) |
Mar 04, 2014 | 26.19 | 26.92 | 26.19 | 26.33 | 120,982 | +0.48(+1.86%) |