Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 23.74 | 25.58 | 23.27 | 25.50 | 92,125 | +1.33(+5.49%) |
May 29, 2014 | 23.75 | 24.56 | 23.74 | 24.17 | 42,438 | +0.15(+0.61%) |
May 28, 2014 | 23.97 | 24.31 | 23.79 | 24.03 | 57,776 | +0.15(+0.65%) |
May 27, 2014 | 23.51 | 23.96 | 23.41 | 23.87 | 215,339 | +0.47(+2.01%) |
May 23, 2014 | 23.32 | 23.40 | 23.40 | 23.40 | 49,786 | -0.04(-0.18%) |
May 22, 2014 | 23.45 | 23.55 | 23.32 | 23.45 | 15,050 | +0.10(+0.44%) |
May 21, 2014 | 23.04 | 23.45 | 23.04 | 23.34 | 39,111 | +0.47(+2.06%) |
May 20, 2014 | 23.60 | 23.64 | 22.73 | 22.87 | 303,042 | -0.76(-3.22%) |
May 19, 2014 | 23.55 | 23.79 | 23.53 | 23.63 | 63,230 | -0.05(-0.22%) |
May 16, 2014 | 23.54 | 23.74 | 23.47 | 23.68 | 26,996 | +0.06(+0.25%) |
May 15, 2014 | 23.58 | 23.75 | 23.19 | 23.62 | 62,647 | -0.11(-0.47%) |
May 14, 2014 | 23.98 | 24.04 | 23.63 | 23.74 | 51,210 | -0.22(-0.93%) |
May 13, 2014 | 23.77 | 24.51 | 22.42 | 23.96 | 232,908 | -0.70(-2.85%) |
May 12, 2014 | 24.66 | 24.99 | 24.45 | 24.66 | 48,916 | +0.12(+0.49%) |
May 09, 2014 | 23.76 | 24.69 | 23.76 | 24.54 | 28,236 | +0.66(+2.76%) |
May 08, 2014 | 24.57 | 24.78 | 23.80 | 23.88 | 35,787 | -0.62(-2.55%) |
May 07, 2014 | 24.14 | 24.58 | 23.96 | 24.51 | 27,743 | +0.33(+1.38%) |
May 06, 2014 | 25.24 | 25.24 | 24.14 | 24.17 | 34,449 | -1.12(-4.43%) |
May 05, 2014 | 24.96 | 25.40 | 24.77 | 25.29 | 22,325 | +0.03(+0.14%) |
May 02, 2014 | 24.44 | 25.37 | 24.28 | 25.26 | 35,744 | +0.80(+3.29%) |
May 01, 2014 | 25.38 | 25.38 | 23.99 | 24.45 | 47,666 | -1.08(-4.22%) |
Apr 30, 2014 | 25.80 | 25.80 | 24.91 | 25.53 | 31,080 | -0.25(-0.96%) |
Apr 29, 2014 | 25.58 | 25.88 | 25.13 | 25.78 | 33,603 | +0.10(+0.40%) |
Apr 28, 2014 | 25.65 | 26.27 | 25.40 | 25.68 | 58,870 | +0.03(+0.10%) |
Apr 25, 2014 | 25.63 | 26.19 | 24.31 | 25.65 | 30,775 | -0.15(-0.56%) |
Apr 24, 2014 | 26.36 | 26.57 | 25.59 | 25.80 | 26,348 | -0.61(-2.30%) |
Apr 23, 2014 | 26.77 | 27.46 | 26.27 | 26.41 | 62,149 | -0.52(-1.94%) |
Apr 22, 2014 | 26.88 | 27.11 | 26.66 | 26.93 | 36,110 | -0.03(-0.10%) |
Apr 21, 2014 | 26.62 | 27.09 | 26.59 | 26.95 | 15,940 | +0.26(+0.96%) |
Apr 17, 2014 | 26.71 | 26.70 | 26.70 | 26.70 | 15,543 | -0.07(-0.26%) |
Apr 16, 2014 | 26.73 | 26.98 | 26.22 | 26.77 | 5,573 | +0.27(+1.00%) |
Apr 15, 2014 | 26.93 | 26.93 | 25.76 | 26.50 | 21,757 | -0.42(-1.56%) |
Apr 14, 2014 | 27.70 | 27.71 | 26.58 | 26.92 | 20,146 | -0.39(-1.44%) |
Apr 11, 2014 | 27.37 | 27.95 | 26.96 | 27.31 | 33,029 | -0.42(-1.51%) |
Apr 10, 2014 | 27.68 | 27.78 | 27.38 | 27.73 | 34,424 | -0.24(-0.86%) |
Apr 09, 2014 | 27.75 | 28.17 | 27.44 | 27.97 | 21,846 | +0.40(+1.46%) |
Apr 08, 2014 | 27.40 | 28.32 | 27.27 | 27.57 | 16,134 | +0.30(+1.10%) |
Apr 07, 2014 | 27.46 | 27.81 | 27.04 | 27.27 | 27,669 | -0.21(-0.75%) |
Apr 04, 2014 | 28.43 | 28.43 | 26.69 | 27.48 | 49,143 | -0.91(-3.20%) |
Apr 03, 2014 | 27.89 | 28.60 | 27.48 | 28.38 | 45,858 | +0.47(+1.69%) |
Apr 02, 2014 | 27.65 | 27.94 | 27.12 | 27.91 | 24,097 | +0.42(+1.53%) |
Apr 01, 2014 | 27.32 | 27.68 | 26.69 | 27.49 | 103,321 | +0.24(+0.88%) |
Mar 31, 2014 | 27.32 | 27.86 | 25.87 | 27.25 | 65,605 | +0.05(+0.19%) |
Mar 28, 2014 | 28.25 | 28.83 | 26.81 | 27.20 | 29,183 | -1.11(-3.93%) |
Mar 27, 2014 | 28.48 | 29.06 | 28.24 | 28.31 | 12,016 | -0.74(-2.56%) |
Mar 26, 2014 | 30.36 | 30.36 | 28.96 | 29.06 | 24,319 | -1.07(-3.55%) |
Mar 25, 2014 | 29.64 | 30.38 | 28.89 | 30.13 | 17,495 | +0.55(+1.85%) |
Mar 24, 2014 | 29.61 | 29.67 | 28.52 | 29.58 | 42,133 | -0.06(-0.20%) |
Mar 21, 2014 | 29.40 | 29.94 | 29.38 | 29.64 | 22,533 | +0.33(+1.11%) |
Mar 20, 2014 | 29.74 | 30.03 | 29.11 | 29.32 | 7,829 | -0.52(-1.75%) |
Mar 19, 2014 | 30.45 | 31.00 | 29.60 | 29.84 | 20,752 | -0.74(-2.41%) |
Mar 18, 2014 | 29.99 | 30.75 | 29.98 | 30.57 | 14,186 | +0.76(+2.55%) |
Mar 17, 2014 | 30.01 | 30.53 | 29.81 | 29.81 | 16,380 | +0.03(+0.12%) |
Mar 14, 2014 | 29.73 | 30.13 | 29.26 | 29.78 | 15,039 | +0.03(+0.11%) |
Mar 13, 2014 | 30.08 | 30.09 | 29.67 | 29.74 | 7,640 | -0.50(-1.67%) |
Mar 12, 2014 | 30.09 | 30.25 | 29.34 | 30.25 | 14,096 | +0.00(+0.00%) |
Mar 11, 2014 | 30.98 | 30.98 | 30.16 | 30.25 | 23,092 | -0.81(-2.62%) |
Mar 10, 2014 | 30.88 | 31.06 | 30.22 | 31.06 | 10,976 | +0.01(+0.03%) |
Mar 07, 2014 | 31.12 | 31.21 | 30.72 | 31.05 | 26,696 | +0.21(+0.67%) |
Mar 06, 2014 | 30.68 | 31.27 | 30.24 | 30.85 | 21,503 | +0.08(+0.25%) |
Mar 05, 2014 | 30.54 | 31.05 | 30.28 | 30.77 | 27,111 | +0.11(+0.36%) |
Mar 04, 2014 | 29.88 | 31.07 | 29.88 | 30.66 | 59,550 | +0.96(+3.23%) |