Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 26.24 | 26.24 | 25.78 | 26.12 | 122,336 | -0.07(-0.27%) |
May 29, 2014 | 26.27 | 26.37 | 26.11 | 26.19 | 87,407 | -0.08(-0.30%) |
May 28, 2014 | 26.11 | 26.41 | 25.92 | 26.27 | 82,676 | +0.08(+0.31%) |
May 27, 2014 | 25.79 | 26.36 | 25.79 | 26.19 | 80,571 | +0.52(+2.03%) |
May 23, 2014 | 25.62 | 25.67 | 25.67 | 25.67 | 89,400 | +0.20(+0.79%) |
May 22, 2014 | 24.50 | 25.55 | 24.46 | 25.47 | 121,494 | +0.98(+4.00%) |
May 21, 2014 | 24.52 | 24.58 | 24.35 | 24.49 | 224,593 | +0.01(+0.04%) |
May 20, 2014 | 24.80 | 24.80 | 24.19 | 24.48 | 145,026 | -0.32(-1.29%) |
May 19, 2014 | 24.54 | 25.03 | 24.54 | 24.80 | 286,638 | +0.10(+0.40%) |
May 16, 2014 | 24.86 | 24.89 | 24.59 | 24.70 | 154,426 | -0.20(-0.80%) |
May 15, 2014 | 25.24 | 25.24 | 24.77 | 24.90 | 186,869 | -0.51(-2.01%) |
May 14, 2014 | 26.01 | 26.01 | 25.36 | 25.41 | 147,925 | -0.58(-2.23%) |
May 13, 2014 | 26.08 | 26.25 | 25.88 | 25.99 | 176,962 | -0.07(-0.27%) |
May 12, 2014 | 25.38 | 26.25 | 25.32 | 26.06 | 260,777 | +0.73(+2.88%) |
May 09, 2014 | 25.28 | 25.47 | 25.00 | 25.33 | 146,754 | -0.11(-0.43%) |
May 08, 2014 | 25.89 | 26.00 | 25.30 | 25.44 | 182,407 | -0.45(-1.74%) |
May 07, 2014 | 26.29 | 26.43 | 25.71 | 25.89 | 294,244 | -0.40(-1.52%) |
May 06, 2014 | 25.42 | 26.38 | 25.30 | 26.29 | 332,511 | +0.71(+2.78%) |
May 05, 2014 | 25.91 | 25.95 | 25.53 | 25.58 | 237,130 | -0.44(-1.69%) |
May 02, 2014 | 25.62 | 26.27 | 25.56 | 26.02 | 373,549 | +0.42(+1.64%) |
May 01, 2014 | 24.66 | 25.66 | 24.37 | 25.60 | 805,432 | +0.97(+3.94%) |
Apr 30, 2014 | 24.82 | 24.91 | 24.42 | 24.63 | 357,911 | -0.23(-0.93%) |
Apr 29, 2014 | 24.50 | 24.90 | 24.40 | 24.86 | 259,529 | +0.38(+1.55%) |
Apr 28, 2014 | 24.48 | 24.85 | 24.06 | 24.48 | 300,952 | +0.04(+0.16%) |
Apr 25, 2014 | 25.23 | 25.26 | 24.34 | 24.44 | 205,410 | -0.82(-3.25%) |
Apr 24, 2014 | 25.39 | 25.47 | 24.91 | 25.26 | 98,315 | -0.03(-0.12%) |
Apr 23, 2014 | 25.31 | 25.52 | 25.23 | 25.29 | 163,616 | -0.11(-0.43%) |
Apr 22, 2014 | 25.50 | 25.61 | 25.23 | 25.40 | 165,347 | -0.05(-0.20%) |
Apr 21, 2014 | 24.98 | 25.51 | 24.83 | 25.45 | 236,275 | +0.55(+2.21%) |
Apr 17, 2014 | 24.84 | 24.90 | 24.90 | 24.90 | 274,700 | +0.01(+0.04%) |
Apr 16, 2014 | 24.83 | 25.00 | 24.68 | 24.89 | 238,824 | +0.27(+1.10%) |
Apr 15, 2014 | 24.73 | 24.93 | 24.28 | 24.62 | 187,978 | +0.02(+0.08%) |
Apr 14, 2014 | 24.24 | 24.69 | 24.11 | 24.60 | 124,201 | +0.61(+2.54%) |
Apr 11, 2014 | 24.31 | 24.52 | 23.79 | 23.99 | 198,970 | -0.53(-2.16%) |
Apr 10, 2014 | 24.76 | 24.87 | 24.20 | 24.52 | 175,990 | -0.24(-0.97%) |
Apr 09, 2014 | 24.33 | 25.10 | 24.15 | 24.76 | 214,565 | +0.59(+2.44%) |
Apr 08, 2014 | 24.24 | 24.53 | 23.91 | 24.17 | 131,426 | -0.05(-0.21%) |
Apr 07, 2014 | 24.66 | 24.66 | 23.83 | 24.22 | 247,123 | -0.57(-2.30%) |
Apr 04, 2014 | 25.58 | 25.63 | 24.42 | 24.79 | 151,939 | -0.68(-2.67%) |
Apr 03, 2014 | 25.91 | 26.09 | 25.35 | 25.47 | 111,411 | -0.51(-1.96%) |
Apr 02, 2014 | 25.75 | 26.15 | 25.47 | 25.98 | 146,025 | +0.32(+1.25%) |
Apr 01, 2014 | 25.15 | 25.70 | 25.15 | 25.66 | 406,891 | +0.42(+1.66%) |
Mar 31, 2014 | 25.11 | 25.43 | 24.91 | 25.24 | 231,226 | +0.36(+1.45%) |
Mar 28, 2014 | 24.72 | 24.94 | 24.53 | 24.88 | 179,450 | +0.14(+0.57%) |
Mar 27, 2014 | 24.78 | 24.90 | 24.51 | 24.74 | 160,561 | -0.01(-0.04%) |
Mar 26, 2014 | 24.90 | 24.90 | 24.61 | 24.75 | 283,590 | -0.04(-0.16%) |
Mar 25, 2014 | 24.91 | 25.16 | 24.68 | 24.79 | 136,284 | +0.00(+0.00%) |
Mar 24, 2014 | 25.08 | 25.27 | 24.38 | 24.79 | 98,284 | -0.27(-1.08%) |
Mar 21, 2014 | 24.99 | 25.50 | 24.65 | 25.06 | 352,809 | +0.24(+0.97%) |
Mar 20, 2014 | 24.92 | 25.05 | 24.63 | 24.82 | 71,928 | -0.10(-0.40%) |
Mar 19, 2014 | 24.92 | 25.02 | 24.75 | 24.92 | 81,146 | -0.03(-0.12%) |
Mar 18, 2014 | 24.60 | 24.99 | 24.52 | 24.95 | 149,069 | +0.37(+1.51%) |
Mar 17, 2014 | 24.85 | 25.14 | 24.49 | 24.58 | 172,854 | -0.13(-0.53%) |
Mar 14, 2014 | 24.73 | 24.84 | 24.46 | 24.71 | 228,394 | -0.04(-0.16%) |
Mar 13, 2014 | 25.56 | 25.56 | 24.43 | 24.75 | 256,607 | -0.80(-3.13%) |
Mar 12, 2014 | 24.15 | 25.56 | 24.06 | 25.55 | 321,046 | +1.24(+5.10%) |
Mar 11, 2014 | 24.67 | 24.75 | 24.26 | 24.31 | 339,044 | -0.44(-1.78%) |
Mar 10, 2014 | 25.50 | 25.75 | 24.69 | 24.75 | 373,090 | -0.70(-2.75%) |
Mar 07, 2014 | 25.83 | 26.42 | 25.19 | 25.45 | 897,509 | -0.26(-1.01%) |
Mar 06, 2014 | 25.08 | 25.72 | 24.94 | 25.71 | 322,027 | +0.62(+2.47%) |
Mar 05, 2014 | 24.53 | 25.15 | 24.48 | 25.09 | 270,605 | +0.52(+2.12%) |
Mar 04, 2014 | 23.90 | 24.69 | 23.80 | 24.57 | 374,862 | +0.88(+3.71%) |