Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 24.84 | 24.94 | 24.46 | 24.58 | 315,689 | -0.26(-1.04%) |
May 29, 2014 | 24.78 | 24.95 | 24.38 | 24.83 | 427,336 | +0.21(+0.86%) |
May 28, 2014 | 24.84 | 25.10 | 24.50 | 24.62 | 282,907 | -0.30(-1.19%) |
May 27, 2014 | 24.71 | 25.04 | 24.65 | 24.92 | 204,673 | +0.39(+1.58%) |
May 23, 2014 | 24.27 | 24.53 | 24.53 | 24.53 | 249,141 | +0.26(+1.07%) |
May 22, 2014 | 24.31 | 24.55 | 24.18 | 24.27 | 82,666 | -0.02(-0.08%) |
May 21, 2014 | 24.19 | 24.35 | 23.85 | 24.29 | 340,073 | +0.17(+0.69%) |
May 20, 2014 | 24.24 | 24.42 | 24.09 | 24.12 | 552,911 | -0.18(-0.72%) |
May 19, 2014 | 24.18 | 24.36 | 24.03 | 24.30 | 300,056 | +0.04(+0.15%) |
May 16, 2014 | 23.97 | 24.28 | 23.83 | 24.26 | 512,217 | +0.22(+0.92%) |
May 15, 2014 | 23.99 | 24.16 | 23.77 | 24.04 | 411,758 | -0.15(-0.61%) |
May 14, 2014 | 24.76 | 24.90 | 24.11 | 24.19 | 442,032 | -0.71(-2.86%) |
May 13, 2014 | 25.10 | 25.16 | 24.88 | 24.90 | 450,164 | -0.17(-0.66%) |
May 12, 2014 | 25.04 | 25.57 | 24.88 | 25.07 | 593,096 | +0.18(+0.70%) |
May 09, 2014 | 24.30 | 24.92 | 24.16 | 24.89 | 973,700 | +0.49(+2.00%) |
May 08, 2014 | 23.97 | 24.62 | 23.97 | 24.40 | 792,356 | +0.31(+1.30%) |
May 07, 2014 | 23.70 | 24.18 | 23.51 | 24.09 | 753,176 | +0.51(+2.15%) |
May 06, 2014 | 23.67 | 23.95 | 23.32 | 23.58 | 951,230 | -0.26(-1.08%) |
May 05, 2014 | 23.67 | 24.03 | 23.24 | 23.84 | 889,199 | -0.10(-0.42%) |
May 02, 2014 | 24.39 | 25.12 | 23.75 | 23.94 | 1,578,998 | -1.35(-5.35%) |
May 01, 2014 | 26.30 | 26.40 | 24.60 | 25.30 | 1,369,922 | -1.11(-4.22%) |
Apr 30, 2014 | 26.52 | 26.60 | 26.12 | 26.41 | 364,012 | -0.23(-0.86%) |
Apr 29, 2014 | 26.36 | 26.80 | 26.21 | 26.64 | 404,314 | +0.33(+1.26%) |
Apr 28, 2014 | 26.21 | 26.46 | 25.93 | 26.31 | 289,853 | +0.26(+0.99%) |
Apr 25, 2014 | 25.89 | 26.15 | 25.74 | 26.05 | 458,402 | +0.06(+0.25%) |
Apr 24, 2014 | 26.22 | 26.31 | 25.81 | 25.99 | 151,448 | -0.14(-0.53%) |
Apr 23, 2014 | 26.31 | 26.49 | 26.06 | 26.12 | 351,434 | -0.19(-0.74%) |
Apr 22, 2014 | 26.08 | 26.35 | 25.98 | 26.32 | 712,224 | +0.29(+1.13%) |
Apr 21, 2014 | 26.05 | 26.16 | 25.78 | 26.02 | 168,782 | -0.07(-0.28%) |
Apr 17, 2014 | 26.05 | 26.10 | 26.10 | 26.10 | 201,480 | +0.06(+0.21%) |
Apr 16, 2014 | 26.14 | 26.17 | 25.85 | 26.04 | 191,737 | +0.17(+0.64%) |
Apr 15, 2014 | 25.98 | 26.00 | 25.28 | 25.88 | 376,681 | -0.07(-0.28%) |
Apr 14, 2014 | 26.16 | 26.29 | 25.74 | 25.95 | 307,876 | +0.10(+0.39%) |
Apr 11, 2014 | 26.22 | 26.43 | 25.74 | 25.85 | 475,987 | -0.66(-2.50%) |
Apr 10, 2014 | 27.29 | 27.56 | 26.34 | 26.51 | 294,404 | -0.94(-3.42%) |
Apr 09, 2014 | 27.02 | 27.54 | 26.74 | 27.45 | 396,759 | +0.54(+2.02%) |
Apr 08, 2014 | 26.47 | 27.29 | 26.16 | 26.91 | 312,336 | +0.54(+2.06%) |
Apr 07, 2014 | 26.71 | 26.88 | 26.33 | 26.36 | 266,715 | -0.36(-1.34%) |
Apr 04, 2014 | 27.47 | 27.58 | 26.57 | 26.72 | 243,703 | -0.64(-2.36%) |
Apr 03, 2014 | 27.47 | 27.63 | 27.26 | 27.37 | 283,546 | -0.10(-0.37%) |
Apr 02, 2014 | 27.16 | 27.52 | 27.11 | 27.47 | 225,692 | +0.29(+1.08%) |
Apr 01, 2014 | 27.37 | 27.56 | 27.00 | 27.17 | 405,381 | -0.08(-0.30%) |
Mar 31, 2014 | 27.07 | 27.32 | 26.86 | 27.26 | 398,771 | +0.37(+1.37%) |
Mar 28, 2014 | 26.70 | 27.43 | 26.70 | 26.89 | 260,621 | +0.13(+0.48%) |
Mar 27, 2014 | 26.52 | 27.11 | 26.45 | 26.76 | 290,568 | +0.30(+1.15%) |
Mar 26, 2014 | 27.39 | 27.49 | 26.45 | 26.46 | 311,100 | -0.85(-3.10%) |
Mar 25, 2014 | 27.49 | 27.74 | 27.17 | 27.30 | 236,161 | +0.02(+0.07%) |
Mar 24, 2014 | 27.67 | 27.91 | 26.91 | 27.29 | 405,768 | -0.47(-1.69%) |
Mar 21, 2014 | 27.53 | 27.91 | 27.45 | 27.76 | 684,820 | +0.23(+0.84%) |
Mar 20, 2014 | 27.61 | 27.70 | 27.42 | 27.52 | 159,919 | -0.13(-0.47%) |
Mar 19, 2014 | 28.10 | 28.18 | 27.51 | 27.65 | 228,613 | -0.41(-1.44%) |
Mar 18, 2014 | 27.19 | 28.07 | 26.96 | 28.06 | 531,167 | +0.93(+3.43%) |
Mar 17, 2014 | 27.35 | 27.72 | 27.11 | 27.13 | 278,749 | -0.18(-0.64%) |
Mar 14, 2014 | 26.90 | 27.57 | 26.90 | 27.30 | 235,373 | +0.26(+0.95%) |
Mar 13, 2014 | 27.74 | 28.03 | 27.04 | 27.05 | 275,818 | -0.64(-2.33%) |
Mar 12, 2014 | 28.31 | 28.48 | 27.48 | 27.69 | 457,002 | -0.75(-2.62%) |
Mar 11, 2014 | 27.78 | 28.48 | 27.77 | 28.44 | 545,933 | +0.59(+2.12%) |
Mar 10, 2014 | 27.78 | 28.00 | 27.61 | 27.85 | 184,097 | -0.14(-0.49%) |
Mar 07, 2014 | 28.07 | 28.11 | 27.75 | 27.99 | 169,386 | -0.01(-0.03%) |
Mar 06, 2014 | 27.74 | 28.26 | 27.68 | 27.99 | 221,267 | +0.18(+0.66%) |
Mar 05, 2014 | 27.88 | 28.09 | 27.59 | 27.81 | 399,897 | -0.14(-0.49%) |
Mar 04, 2014 | 26.90 | 27.97 | 26.71 | 27.95 | 667,195 | +1.34(+5.06%) |