Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 26.31 | 26.36 | 26.19 | 26.33 | 38,560 | +0.14(+0.55%) |
May 29, 2014 | 26.21 | 26.26 | 26.10 | 26.18 | 49,586 | +0.23(+0.91%) |
May 28, 2014 | 25.90 | 26.03 | 25.84 | 25.95 | 46,019 | -0.05(-0.19%) |
May 27, 2014 | 26.11 | 26.23 | 25.96 | 26.00 | 172,808 | -0.27(-1.03%) |
May 23, 2014 | 26.27 | 26.27 | 26.27 | 0 | -0.03(-0.11%) | |
May 22, 2014 | 26.29 | 26.49 | 26.13 | 26.30 | 43,735 | -0.28(-1.05%) |
May 21, 2014 | 26.45 | 26.61 | 26.27 | 26.58 | 40,251 | -0.02(-0.06%) |
May 20, 2014 | 26.34 | 26.75 | 26.34 | 26.59 | 70,145 | +0.04(+0.17%) |
May 19, 2014 | 26.58 | 26.59 | 26.48 | 26.55 | 484,023 | +0.03(+0.11%) |
May 16, 2014 | 26.40 | 26.59 | 26.33 | 26.52 | 211,615 | +0.27(+1.03%) |
May 15, 2014 | 26.03 | 26.31 | 25.92 | 26.25 | 59,786 | +0.38(+1.47%) |
May 14, 2014 | 25.75 | 25.97 | 25.67 | 25.87 | 74,105 | +0.29(+1.13%) |
May 13, 2014 | 25.57 | 25.62 | 25.35 | 25.58 | 131,362 | -0.08(-0.31%) |
May 12, 2014 | 25.62 | 25.67 | 25.48 | 25.66 | 91,649 | -0.18(-0.70%) |
May 09, 2014 | 25.73 | 25.85 | 25.48 | 25.84 | 103,115 | -0.28(-1.07%) |
May 08, 2014 | 26.08 | 26.15 | 25.99 | 26.12 | 280,548 | -0.38(-1.43%) |
May 07, 2014 | 26.29 | 26.51 | 26.18 | 26.50 | 352,485 | +0.34(+1.30%) |
May 06, 2014 | 26.20 | 26.30 | 26.08 | 26.16 | 78,495 | +0.12(+0.46%) |
May 05, 2014 | 25.94 | 26.06 | 25.78 | 26.04 | 33,702 | -0.02(-0.08%) |
May 02, 2014 | 25.97 | 26.07 | 25.85 | 26.06 | 56,712 | +0.05(+0.19%) |
May 01, 2014 | 25.95 | 26.06 | 25.83 | 26.01 | 251,021 | +0.05(+0.19%) |
Apr 30, 2014 | 25.71 | 25.98 | 25.66 | 25.96 | 18,563 | +0.05(+0.17%) |
Apr 29, 2014 | 25.76 | 26.02 | 25.65 | 25.91 | 238,198 | +0.45(+1.75%) |
Apr 28, 2014 | 25.35 | 25.51 | 25.31 | 25.47 | 24,755 | +0.18(+0.71%) |
Apr 25, 2014 | 25.02 | 25.33 | 25.02 | 25.29 | 35,615 | +0.04(+0.16%) |
Apr 24, 2014 | 25.17 | 25.26 | 25.06 | 25.25 | 35,506 | -0.06(-0.23%) |
Apr 23, 2014 | 25.33 | 25.45 | 25.20 | 25.31 | 83,911 | -0.27(-1.07%) |
Apr 22, 2014 | 25.69 | 25.69 | 25.52 | 25.58 | 40,671 | +0.02(+0.08%) |
Apr 21, 2014 | 25.47 | 25.57 | 25.47 | 25.56 | 26,106 | +0.06(+0.24%) |
Apr 17, 2014 | 25.50 | 25.50 | 25.50 | 0 | -0.03(-0.12%) | |
Apr 16, 2014 | 25.31 | 25.53 | 25.29 | 25.53 | 112,031 | +0.31(+1.23%) |
Apr 15, 2014 | 25.24 | 25.25 | 25.10 | 25.22 | 15,822 | +0.47(+1.90%) |
Apr 14, 2014 | 24.79 | 24.79 | 24.59 | 24.75 | 24,827 | +0.08(+0.32%) |
Apr 11, 2014 | 24.63 | 24.76 | 24.63 | 24.67 | 0 | -0.08(-0.32%) |
Apr 10, 2014 | 24.94 | 24.94 | 24.69 | 24.75 | 55,243 | -0.45(-1.79%) |
Apr 09, 2014 | 24.95 | 25.20 | 24.87 | 25.20 | 33,493 | +0.26(+1.06%) |
Apr 08, 2014 | 24.86 | 24.98 | 24.85 | 24.94 | 47,790 | +0.19(+0.75%) |
Apr 07, 2014 | 24.71 | 24.81 | 24.64 | 24.75 | 23,230 | +0.20(+0.81%) |
Apr 04, 2014 | 24.59 | 24.65 | 24.46 | 24.55 | 0 | -0.04(-0.16%) |
Apr 03, 2014 | 24.73 | 24.73 | 24.35 | 24.59 | 214,908 | -0.34(-1.36%) |
Apr 02, 2014 | 24.92 | 24.93 | 24.74 | 24.93 | 288,260 | -0.08(-0.30%) |
Apr 01, 2014 | 24.99 | 25.03 | 24.84 | 25.01 | 87,380 | +0.30(+1.20%) |
Mar 31, 2014 | 24.73 | 24.81 | 24.57 | 24.71 | 62,694 | -0.59(-2.33%) |
Mar 28, 2014 | 25.09 | 25.30 | 25.08 | 25.30 | 0 | +0.47(+1.89%) |
Mar 27, 2014 | 24.82 | 24.89 | 24.55 | 24.83 | 995,768 | -0.36(-1.43%) |
Mar 26, 2014 | 25.33 | 25.61 | 25.19 | 25.19 | 250,634 | +0.44(+1.79%) |
Mar 25, 2014 | 24.92 | 24.92 | 24.68 | 24.75 | 1,295,402 | +0.23(+0.93%) |
Mar 24, 2014 | 24.57 | 24.59 | 24.33 | 24.52 | 1,540,692 | -0.40(-1.61%) |
Mar 21, 2014 | 24.63 | 24.99 | 24.63 | 24.92 | 670,783 | +0.37(+1.49%) |
Mar 20, 2014 | 24.49 | 24.83 | 24.36 | 24.55 | 585,316 | +0.84(+3.52%) |
Mar 19, 2014 | 23.96 | 23.96 | 23.65 | 23.72 | 57,056 | -0.22(-0.92%) |
Mar 18, 2014 | 23.72 | 23.94 | 23.70 | 23.94 | 108,732 | +0.18(+0.76%) |
Mar 17, 2014 | 23.65 | 23.79 | 23.65 | 23.76 | 34,631 | +0.12(+0.51%) |
Mar 14, 2014 | 23.43 | 23.68 | 23.43 | 23.64 | 0 | +0.25(+1.07%) |
Mar 13, 2014 | 23.73 | 23.74 | 23.39 | 23.39 | 32,340 | -0.27(-1.14%) |
Mar 12, 2014 | 23.72 | 23.72 | 23.58 | 23.66 | 20,210 | +0.06(+0.25%) |
Mar 11, 2014 | 23.79 | 23.79 | 23.54 | 23.60 | 27,341 | -0.08(-0.34%) |
Mar 10, 2014 | 23.78 | 23.78 | 23.54 | 23.68 | 33,806 | -0.12(-0.50%) |
Mar 07, 2014 | 23.89 | 23.89 | 23.68 | 23.80 | 0 | +0.05(+0.21%) |
Mar 06, 2014 | 23.62 | 23.82 | 23.62 | 23.75 | 29,724 | -0.04(-0.17%) |
Mar 05, 2014 | 23.98 | 23.98 | 23.76 | 23.79 | 17,769 | +0.15(+0.63%) |
Mar 04, 2014 | 23.65 | 23.76 | 23.57 | 23.64 | 70,169 | +0.49(+2.12%) |