Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 27.14 | 27.17 | 26.25 | 26.31 | 118,412 | -0.75(-2.76%) |
May 29, 2014 | 27.15 | 27.40 | 26.29 | 27.06 | 40,905 | -0.07(-0.28%) |
May 28, 2014 | 27.84 | 28.26 | 27.04 | 27.13 | 124,547 | -0.84(-3.01%) |
May 27, 2014 | 28.50 | 28.87 | 27.65 | 27.97 | 96,588 | -0.34(-1.19%) |
May 23, 2014 | 28.14 | 28.31 | 28.31 | 28.31 | 182,811 | +0.68(+2.47%) |
May 22, 2014 | 25.90 | 27.98 | 25.90 | 27.63 | 98,655 | +1.88(+7.29%) |
May 21, 2014 | 25.38 | 25.93 | 25.38 | 25.75 | 130,590 | +0.36(+1.44%) |
May 20, 2014 | 25.45 | 25.68 | 25.09 | 25.38 | 115,776 | -0.21(-0.84%) |
May 19, 2014 | 25.10 | 25.67 | 25.00 | 25.60 | 111,426 | +0.51(+2.05%) |
May 16, 2014 | 24.97 | 25.14 | 24.73 | 25.09 | 49,030 | +0.06(+0.22%) |
May 15, 2014 | 25.15 | 25.24 | 24.72 | 25.03 | 48,604 | -0.33(-1.29%) |
May 14, 2014 | 25.55 | 25.55 | 24.93 | 25.36 | 53,267 | -0.25(-0.98%) |
May 13, 2014 | 25.74 | 25.86 | 25.52 | 25.61 | 50,200 | -0.16(-0.62%) |
May 12, 2014 | 24.95 | 25.90 | 24.42 | 25.77 | 67,563 | +0.96(+3.88%) |
May 09, 2014 | 24.16 | 24.81 | 24.11 | 24.81 | 38,717 | +0.47(+1.92%) |
May 08, 2014 | 23.96 | 24.66 | 23.96 | 24.34 | 64,494 | +0.17(+0.70%) |
May 07, 2014 | 24.09 | 24.22 | 23.82 | 24.17 | 78,858 | +0.06(+0.23%) |
May 06, 2014 | 24.16 | 24.61 | 23.93 | 24.11 | 59,373 | -0.19(-0.77%) |
May 05, 2014 | 24.14 | 24.43 | 24.04 | 24.30 | 36,001 | -0.07(-0.27%) |
May 02, 2014 | 24.35 | 25.00 | 24.22 | 24.37 | 37,907 | -0.01(-0.04%) |
May 01, 2014 | 24.71 | 24.71 | 24.00 | 24.38 | 74,032 | -0.34(-1.36%) |
Apr 30, 2014 | 24.60 | 24.97 | 24.25 | 24.71 | 72,125 | +0.14(+0.57%) |
Apr 29, 2014 | 25.19 | 25.24 | 24.49 | 24.57 | 50,496 | -0.40(-1.61%) |
Apr 28, 2014 | 24.85 | 25.15 | 24.68 | 24.97 | 70,011 | +0.29(+1.17%) |
Apr 25, 2014 | 24.66 | 25.23 | 24.43 | 24.68 | 79,147 | -0.15(-0.60%) |
Apr 24, 2014 | 24.77 | 25.10 | 24.53 | 24.83 | 55,901 | +0.30(+1.22%) |
Apr 23, 2014 | 24.58 | 24.89 | 24.52 | 24.53 | 34,445 | -0.18(-0.72%) |
Apr 22, 2014 | 24.44 | 24.80 | 24.24 | 24.71 | 111,766 | +0.28(+1.15%) |
Apr 21, 2014 | 24.21 | 24.54 | 24.16 | 24.43 | 44,506 | +0.03(+0.11%) |
Apr 17, 2014 | 24.10 | 24.40 | 24.40 | 24.40 | 46,845 | +0.18(+0.73%) |
Apr 16, 2014 | 24.37 | 24.53 | 23.92 | 24.23 | 31,559 | +0.12(+0.50%) |
Apr 15, 2014 | 23.99 | 24.23 | 23.41 | 24.10 | 42,737 | +0.14(+0.58%) |
Apr 14, 2014 | 24.29 | 24.29 | 23.50 | 23.96 | 25,495 | -0.08(-0.35%) |
Apr 11, 2014 | 24.08 | 24.31 | 23.92 | 24.05 | 38,214 | -0.28(-1.15%) |
Apr 10, 2014 | 25.28 | 25.28 | 24.22 | 24.33 | 50,652 | -1.00(-3.94%) |
Apr 09, 2014 | 24.93 | 25.41 | 24.75 | 25.33 | 54,581 | +0.46(+1.84%) |
Apr 08, 2014 | 24.75 | 25.21 | 24.44 | 24.87 | 37,444 | +0.21(+0.87%) |
Apr 07, 2014 | 25.02 | 25.13 | 24.27 | 24.66 | 38,507 | -0.55(-2.18%) |
Apr 04, 2014 | 25.98 | 26.05 | 24.74 | 25.21 | 56,138 | -0.53(-2.07%) |
Apr 03, 2014 | 25.94 | 25.94 | 25.49 | 25.74 | 27,837 | -0.12(-0.47%) |
Apr 02, 2014 | 25.63 | 25.89 | 25.36 | 25.86 | 31,700 | +0.27(+1.06%) |
Apr 01, 2014 | 25.03 | 25.66 | 24.98 | 25.59 | 45,635 | +0.60(+2.39%) |
Mar 31, 2014 | 24.52 | 25.12 | 24.52 | 24.99 | 58,945 | +0.59(+2.41%) |
Mar 28, 2014 | 24.77 | 25.30 | 24.37 | 24.40 | 26,562 | -0.40(-1.62%) |
Mar 27, 2014 | 24.81 | 25.14 | 24.61 | 24.80 | 83,208 | +0.00(+0.00%) |
Mar 26, 2014 | 25.22 | 25.22 | 24.63 | 24.80 | 56,968 | -0.28(-1.12%) |
Mar 25, 2014 | 25.21 | 25.37 | 24.91 | 25.08 | 30,518 | +0.06(+0.22%) |
Mar 24, 2014 | 25.19 | 25.28 | 24.89 | 25.03 | 51,482 | -0.02(-0.07%) |
Mar 21, 2014 | 24.93 | 25.37 | 24.80 | 25.05 | 70,157 | +0.22(+0.90%) |
Mar 20, 2014 | 24.88 | 25.34 | 24.60 | 24.82 | 27,453 | -0.15(-0.60%) |
Mar 19, 2014 | 24.82 | 25.04 | 24.66 | 24.97 | 52,622 | +0.07(+0.26%) |
Mar 18, 2014 | 24.38 | 24.91 | 24.28 | 24.91 | 32,552 | +0.52(+2.14%) |
Mar 17, 2014 | 24.45 | 24.45 | 24.24 | 24.38 | 33,371 | +0.07(+0.31%) |
Mar 14, 2014 | 24.82 | 25.29 | 24.25 | 24.31 | 35,407 | -0.67(-2.69%) |
Mar 13, 2014 | 25.00 | 25.16 | 24.79 | 24.98 | 65,561 | -0.01(-0.04%) |
Mar 12, 2014 | 24.41 | 25.06 | 24.35 | 24.99 | 78,303 | +0.51(+2.10%) |
Mar 11, 2014 | 24.25 | 24.66 | 24.11 | 24.48 | 84,354 | +0.17(+0.69%) |
Mar 10, 2014 | 24.32 | 24.44 | 23.94 | 24.31 | 79,353 | +0.01(+0.04%) |
Mar 07, 2014 | 24.60 | 24.64 | 24.13 | 24.30 | 50,571 | -0.11(-0.46%) |
Mar 06, 2014 | 24.38 | 24.43 | 24.11 | 24.41 | 22,076 | +0.17(+0.69%) |
Mar 05, 2014 | 24.31 | 24.60 | 23.96 | 24.24 | 90,209 | -0.07(-0.27%) |
Mar 04, 2014 | 23.88 | 25.09 | 23.23 | 24.31 | 95,588 | +0.76(+3.21%) |