Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 26.02 | 26.28 | 25.51 | 26.06 | 1,145,152 | +0.04(+0.14%) |
May 29, 2014 | 25.72 | 26.14 | 25.33 | 26.03 | 998,888 | +0.47(+1.85%) |
May 28, 2014 | 24.83 | 25.72 | 24.32 | 25.56 | 975,357 | +0.61(+2.43%) |
May 27, 2014 | 25.25 | 25.31 | 24.74 | 24.95 | 715,997 | -0.08(-0.32%) |
May 23, 2014 | 24.76 | 25.03 | 25.03 | 25.03 | 921,511 | +0.18(+0.73%) |
May 22, 2014 | 24.98 | 25.19 | 24.73 | 24.85 | 597,131 | -0.00(-0.02%) |
May 21, 2014 | 24.66 | 25.12 | 24.32 | 24.85 | 828,926 | +0.32(+1.31%) |
May 20, 2014 | 24.72 | 25.01 | 24.21 | 24.53 | 797,091 | -0.31(-1.24%) |
May 19, 2014 | 23.98 | 25.11 | 23.78 | 24.84 | 958,336 | +0.67(+2.78%) |
May 16, 2014 | 22.96 | 24.17 | 22.82 | 24.16 | 1,019,691 | +1.13(+4.91%) |
May 15, 2014 | 23.88 | 23.88 | 22.98 | 23.03 | 1,206,013 | -0.90(-3.76%) |
May 14, 2014 | 24.25 | 24.43 | 23.58 | 23.93 | 904,360 | -0.47(-1.93%) |
May 13, 2014 | 24.57 | 24.64 | 23.86 | 24.41 | 669,098 | +0.03(+0.11%) |
May 12, 2014 | 23.42 | 24.73 | 23.42 | 24.38 | 884,986 | +0.97(+4.15%) |
May 09, 2014 | 23.19 | 23.90 | 22.99 | 23.41 | 1,068,698 | +0.10(+0.42%) |
May 08, 2014 | 23.93 | 24.44 | 23.20 | 23.31 | 1,471,560 | -0.79(-3.29%) |
May 07, 2014 | 23.79 | 24.47 | 23.38 | 24.10 | 1,500,140 | +0.24(+1.01%) |
May 06, 2014 | 24.87 | 25.08 | 23.62 | 23.86 | 2,279,677 | -1.10(-4.39%) |
May 05, 2014 | 25.12 | 25.50 | 24.83 | 24.96 | 1,051,772 | -0.39(-1.55%) |
May 02, 2014 | 25.11 | 25.64 | 24.59 | 25.35 | 1,718,005 | -0.37(-1.42%) |
May 01, 2014 | 26.86 | 27.34 | 25.44 | 25.71 | 1,378,847 | -0.92(-3.44%) |
Apr 30, 2014 | 26.85 | 27.59 | 25.87 | 26.63 | 2,073,810 | +1.24(+4.88%) |
Apr 29, 2014 | 25.51 | 25.88 | 25.00 | 25.39 | 1,146,596 | +0.29(+1.14%) |
Apr 28, 2014 | 25.64 | 26.33 | 24.72 | 25.11 | 1,100,207 | -0.55(-2.15%) |
Apr 25, 2014 | 26.54 | 26.65 | 25.63 | 25.66 | 991,311 | -0.69(-2.60%) |
Apr 24, 2014 | 27.33 | 27.58 | 26.30 | 26.35 | 786,027 | -0.86(-3.14%) |
Apr 23, 2014 | 27.19 | 27.53 | 26.80 | 27.20 | 610,273 | -0.05(-0.20%) |
Apr 22, 2014 | 26.94 | 27.39 | 26.61 | 27.26 | 673,177 | +0.36(+1.32%) |
Apr 21, 2014 | 25.72 | 27.09 | 25.57 | 26.90 | 873,939 | +1.11(+4.32%) |
Apr 17, 2014 | 25.89 | 25.79 | 25.79 | 25.79 | 1,978,982 | -0.06(-0.24%) |
Apr 16, 2014 | 25.03 | 25.98 | 24.89 | 25.85 | 1,489,338 | +1.07(+4.31%) |
Apr 15, 2014 | 24.47 | 24.94 | 23.66 | 24.78 | 1,057,450 | +0.42(+1.72%) |
Apr 14, 2014 | 24.73 | 25.16 | 24.00 | 24.36 | 856,319 | -0.04(-0.18%) |
Apr 11, 2014 | 24.53 | 25.19 | 24.10 | 24.41 | 716,696 | -0.40(-1.62%) |
Apr 10, 2014 | 25.71 | 25.75 | 24.39 | 24.81 | 946,426 | -0.92(-3.57%) |
Apr 09, 2014 | 25.76 | 25.83 | 24.97 | 25.72 | 661,076 | +0.07(+0.28%) |
Apr 08, 2014 | 25.07 | 25.80 | 24.34 | 25.65 | 1,276,196 | +0.73(+2.93%) |
Apr 07, 2014 | 25.34 | 26.15 | 24.59 | 24.92 | 1,317,136 | -0.54(-2.13%) |
Apr 04, 2014 | 26.33 | 26.72 | 25.13 | 25.47 | 2,036,205 | -0.83(-3.15%) |
Apr 03, 2014 | 27.67 | 27.98 | 25.97 | 26.29 | 1,726,053 | -1.40(-5.05%) |
Apr 02, 2014 | 28.32 | 29.04 | 27.51 | 27.69 | 1,637,324 | -0.64(-2.26%) |
Apr 01, 2014 | 26.81 | 28.68 | 26.80 | 28.33 | 1,656,934 | +1.65(+6.17%) |
Mar 31, 2014 | 26.35 | 26.99 | 26.03 | 26.69 | 913,056 | +0.90(+3.49%) |
Mar 28, 2014 | 24.82 | 26.30 | 24.82 | 25.79 | 989,644 | +0.93(+3.73%) |
Mar 27, 2014 | 25.31 | 25.36 | 23.79 | 24.86 | 1,273,644 | -0.69(-2.72%) |
Mar 26, 2014 | 26.25 | 26.49 | 25.31 | 25.55 | 1,159,123 | -0.69(-2.65%) |
Mar 25, 2014 | 27.37 | 27.51 | 25.70 | 26.25 | 1,802,672 | -0.98(-3.60%) |
Mar 24, 2014 | 27.37 | 27.50 | 26.38 | 27.23 | 841,417 | +0.12(+0.46%) |
Mar 21, 2014 | 27.26 | 28.12 | 26.64 | 27.10 | 2,361,873 | +0.15(+0.56%) |
Mar 20, 2014 | 26.54 | 27.30 | 26.11 | 26.95 | 1,200,311 | +0.53(+1.99%) |
Mar 19, 2014 | 26.01 | 26.74 | 25.83 | 26.43 | 1,163,993 | +0.53(+2.06%) |
Mar 18, 2014 | 25.36 | 26.16 | 25.28 | 25.89 | 803,401 | +0.56(+2.22%) |
Mar 17, 2014 | 25.22 | 26.16 | 24.98 | 25.33 | 1,416,469 | +0.57(+2.30%) |
Mar 14, 2014 | 23.95 | 25.14 | 23.65 | 24.76 | 1,212,682 | +0.78(+3.27%) |
Mar 13, 2014 | 24.20 | 24.46 | 23.30 | 23.98 | 1,010,834 | -0.17(-0.70%) |
Mar 12, 2014 | 23.59 | 24.36 | 23.19 | 24.15 | 854,541 | +0.54(+2.30%) |
Mar 11, 2014 | 24.05 | 24.52 | 23.01 | 23.60 | 1,116,678 | -0.45(-1.85%) |
Mar 10, 2014 | 24.55 | 24.67 | 23.48 | 24.05 | 1,164,833 | -0.58(-2.35%) |
Mar 07, 2014 | 25.38 | 25.49 | 24.38 | 24.63 | 1,347,713 | -0.50(-1.99%) |
Mar 06, 2014 | 25.06 | 25.28 | 24.58 | 25.13 | 972,875 | +0.19(+0.75%) |
Mar 05, 2014 | 25.33 | 25.39 | 24.67 | 24.94 | 994,133 | -0.39(-1.55%) |
Mar 04, 2014 | 24.92 | 25.71 | 24.73 | 25.33 | 1,215,703 | +0.85(+3.46%) |