Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 26.16 | 26.34 | 25.99 | 26.03 | 201,886 | -0.06(-0.24%) |
May 29, 2014 | 26.30 | 26.31 | 25.97 | 26.09 | 211,265 | -0.07(-0.26%) |
May 28, 2014 | 26.18 | 26.33 | 26.02 | 26.16 | 255,182 | -0.15(-0.58%) |
May 27, 2014 | 25.78 | 26.46 | 25.78 | 26.32 | 226,690 | +0.48(+1.88%) |
May 23, 2014 | 25.55 | 25.83 | 25.83 | 25.83 | 232,945 | +0.27(+1.05%) |
May 22, 2014 | 25.23 | 25.64 | 25.23 | 25.56 | 98,502 | +0.34(+1.35%) |
May 21, 2014 | 24.92 | 25.36 | 24.89 | 25.22 | 188,516 | +0.35(+1.41%) |
May 20, 2014 | 25.27 | 25.27 | 24.71 | 24.87 | 275,394 | -0.54(-2.12%) |
May 19, 2014 | 24.80 | 25.55 | 24.77 | 25.41 | 159,459 | +0.54(+2.16%) |
May 16, 2014 | 24.27 | 24.89 | 24.27 | 24.87 | 246,370 | +0.57(+2.33%) |
May 15, 2014 | 24.35 | 24.48 | 24.05 | 24.31 | 313,549 | -0.21(-0.84%) |
May 14, 2014 | 24.86 | 24.87 | 24.47 | 24.51 | 280,401 | -0.46(-1.83%) |
May 13, 2014 | 25.53 | 25.67 | 24.95 | 24.97 | 188,880 | -0.56(-2.18%) |
May 12, 2014 | 25.02 | 25.75 | 24.92 | 25.53 | 254,516 | +0.68(+2.74%) |
May 09, 2014 | 24.28 | 24.94 | 24.25 | 24.84 | 245,606 | +0.40(+1.65%) |
May 08, 2014 | 24.60 | 25.08 | 24.34 | 24.44 | 209,931 | -0.13(-0.51%) |
May 07, 2014 | 24.48 | 24.57 | 24.05 | 24.57 | 263,836 | +0.18(+0.74%) |
May 06, 2014 | 25.13 | 25.15 | 24.11 | 24.39 | 482,873 | -0.94(-3.72%) |
May 05, 2014 | 25.12 | 25.57 | 24.95 | 25.33 | 151,980 | -0.04(-0.18%) |
May 02, 2014 | 25.48 | 25.75 | 25.27 | 25.37 | 187,944 | -0.11(-0.42%) |
May 01, 2014 | 25.14 | 25.80 | 24.95 | 25.48 | 428,487 | +0.22(+0.89%) |
Apr 30, 2014 | 25.12 | 25.34 | 24.80 | 25.26 | 347,621 | +0.09(+0.36%) |
Apr 29, 2014 | 25.13 | 25.36 | 24.84 | 25.17 | 326,285 | +0.23(+0.94%) |
Apr 28, 2014 | 25.12 | 25.36 | 24.48 | 24.93 | 279,422 | -0.18(-0.71%) |
Apr 25, 2014 | 25.99 | 26.16 | 24.74 | 25.11 | 368,167 | -1.09(-4.18%) |
Apr 24, 2014 | 26.20 | 26.54 | 25.60 | 26.21 | 648,838 | +0.19(+0.72%) |
Apr 23, 2014 | 26.02 | 26.22 | 25.70 | 26.02 | 294,717 | -0.20(-0.75%) |
Apr 22, 2014 | 25.50 | 26.34 | 25.50 | 26.22 | 213,300 | +0.74(+2.89%) |
Apr 21, 2014 | 25.55 | 25.67 | 25.28 | 25.48 | 138,269 | -0.09(-0.35%) |
Apr 17, 2014 | 25.34 | 25.57 | 25.57 | 25.57 | 172,869 | +0.20(+0.78%) |
Apr 16, 2014 | 25.77 | 25.94 | 24.93 | 25.37 | 313,318 | -0.32(-1.26%) |
Apr 15, 2014 | 25.30 | 25.83 | 25.23 | 25.70 | 423,377 | +0.44(+1.74%) |
Apr 14, 2014 | 25.29 | 25.50 | 25.01 | 25.26 | 219,435 | +0.13(+0.54%) |
Apr 11, 2014 | 25.25 | 25.93 | 24.91 | 25.12 | 344,725 | -0.39(-1.51%) |
Apr 10, 2014 | 26.23 | 26.40 | 25.47 | 25.51 | 249,170 | -0.80(-3.04%) |
Apr 09, 2014 | 25.97 | 26.35 | 25.75 | 26.31 | 138,041 | +0.44(+1.70%) |
Apr 08, 2014 | 26.07 | 26.36 | 25.79 | 25.87 | 171,087 | -0.14(-0.55%) |
Apr 07, 2014 | 26.24 | 26.24 | 25.76 | 26.01 | 176,836 | -0.35(-1.33%) |
Apr 04, 2014 | 27.82 | 27.82 | 26.23 | 26.36 | 372,695 | -1.24(-4.49%) |
Apr 03, 2014 | 27.47 | 27.75 | 27.35 | 27.60 | 259,132 | +0.05(+0.20%) |
Apr 02, 2014 | 27.37 | 27.73 | 27.12 | 27.54 | 291,996 | +0.21(+0.75%) |
Apr 01, 2014 | 26.92 | 27.51 | 26.75 | 27.34 | 610,646 | +0.52(+1.94%) |
Mar 31, 2014 | 26.11 | 27.29 | 26.11 | 26.82 | 332,999 | +0.79(+3.03%) |
Mar 28, 2014 | 26.28 | 26.80 | 25.98 | 26.03 | 181,277 | -0.30(-1.12%) |
Mar 27, 2014 | 26.49 | 26.78 | 26.15 | 26.32 | 194,711 | -0.16(-0.61%) |
Mar 26, 2014 | 27.62 | 27.62 | 26.48 | 26.49 | 260,607 | -0.91(-3.31%) |
Mar 25, 2014 | 27.64 | 27.73 | 27.28 | 27.39 | 127,922 | -0.06(-0.23%) |
Mar 24, 2014 | 27.77 | 27.77 | 27.29 | 27.45 | 267,698 | -0.23(-0.84%) |
Mar 21, 2014 | 28.09 | 28.58 | 27.51 | 27.69 | 400,055 | -0.30(-1.09%) |
Mar 20, 2014 | 27.80 | 28.25 | 27.71 | 27.99 | 89,724 | +0.14(+0.52%) |
Mar 19, 2014 | 27.80 | 28.08 | 27.65 | 27.85 | 109,165 | +0.02(+0.06%) |
Mar 18, 2014 | 27.23 | 27.86 | 27.19 | 27.83 | 203,390 | +0.68(+2.51%) |
Mar 17, 2014 | 27.16 | 27.45 | 27.03 | 27.15 | 141,893 | +0.08(+0.30%) |
Mar 14, 2014 | 26.94 | 27.29 | 26.94 | 27.07 | 151,591 | -0.01(-0.03%) |
Mar 13, 2014 | 27.68 | 27.68 | 26.93 | 27.08 | 164,117 | -0.54(-1.95%) |
Mar 12, 2014 | 27.22 | 27.69 | 26.56 | 27.62 | 146,090 | +0.22(+0.82%) |
Mar 11, 2014 | 27.56 | 27.77 | 27.26 | 27.39 | 201,760 | -0.14(-0.52%) |
Mar 10, 2014 | 27.56 | 27.81 | 27.34 | 27.54 | 156,166 | -0.06(-0.23%) |
Mar 07, 2014 | 27.63 | 27.81 | 27.36 | 27.60 | 162,914 | +0.14(+0.52%) |
Mar 06, 2014 | 27.19 | 27.60 | 27.06 | 27.45 | 148,152 | +0.24(+0.89%) |
Mar 05, 2014 | 27.33 | 27.43 | 27.13 | 27.21 | 136,661 | -0.22(-0.82%) |
Mar 04, 2014 | 27.14 | 27.76 | 27.11 | 27.44 | 380,212 | +0.64(+2.38%) |