Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 22.56 | 22.94 | 22.12 | 22.29 | 29,723 | -0.17(-0.75%) |
May 29, 2014 | 22.32 | 22.61 | 21.84 | 22.45 | 15,698 | +0.34(+1.53%) |
May 28, 2014 | 22.10 | 22.28 | 21.35 | 22.12 | 41,358 | +0.09(+0.43%) |
May 27, 2014 | 21.52 | 22.35 | 21.52 | 22.02 | 32,589 | +0.77(+3.63%) |
May 23, 2014 | 21.01 | 21.25 | 21.25 | 21.25 | 17,957 | +0.07(+0.31%) |
May 22, 2014 | 21.14 | 21.23 | 20.81 | 21.18 | 7,063 | +0.24(+1.12%) |
May 21, 2014 | 21.24 | 21.24 | 20.75 | 20.95 | 27,327 | -0.29(-1.37%) |
May 20, 2014 | 22.15 | 22.15 | 21.12 | 21.24 | 34,437 | -1.07(-4.81%) |
May 19, 2014 | 21.67 | 22.32 | 21.66 | 22.31 | 30,154 | +0.64(+2.95%) |
May 16, 2014 | 21.64 | 21.94 | 21.36 | 21.67 | 19,390 | +0.05(+0.22%) |
May 15, 2014 | 21.82 | 21.82 | 21.36 | 21.63 | 31,485 | -0.23(-1.03%) |
May 14, 2014 | 22.82 | 22.82 | 21.80 | 21.85 | 30,831 | -0.91(-4.01%) |
May 13, 2014 | 23.42 | 23.42 | 22.60 | 22.76 | 20,405 | -0.67(-2.85%) |
May 12, 2014 | 22.60 | 23.92 | 22.60 | 23.43 | 34,383 | +0.97(+4.32%) |
May 09, 2014 | 22.40 | 22.81 | 22.12 | 22.46 | 15,206 | -0.06(-0.25%) |
May 08, 2014 | 22.36 | 23.06 | 21.72 | 22.52 | 24,713 | +0.09(+0.42%) |
May 07, 2014 | 22.70 | 22.78 | 19.65 | 22.43 | 30,921 | -0.02(-0.08%) |
May 06, 2014 | 23.23 | 23.24 | 22.36 | 22.44 | 38,537 | -0.70(-3.01%) |
May 05, 2014 | 23.48 | 23.52 | 22.98 | 23.14 | 28,914 | -0.64(-2.69%) |
May 02, 2014 | 23.82 | 24.22 | 23.43 | 23.78 | 26,539 | +0.08(+0.36%) |
May 01, 2014 | 24.68 | 25.09 | 23.58 | 23.70 | 42,466 | -1.11(-4.48%) |
Apr 30, 2014 | 24.19 | 25.47 | 23.68 | 24.81 | 36,999 | +0.33(+1.35%) |
Apr 29, 2014 | 24.53 | 24.71 | 23.81 | 24.48 | 27,996 | -0.06(-0.23%) |
Apr 28, 2014 | 24.53 | 25.00 | 24.00 | 24.53 | 26,316 | +0.17(+0.70%) |
Apr 25, 2014 | 25.22 | 25.54 | 23.90 | 24.36 | 24,995 | -0.94(-3.72%) |
Apr 24, 2014 | 25.78 | 25.92 | 25.00 | 25.31 | 33,221 | -0.28(-1.10%) |
Apr 23, 2014 | 25.42 | 25.80 | 25.03 | 25.59 | 22,362 | +0.21(+0.82%) |
Apr 22, 2014 | 25.38 | 25.64 | 25.14 | 25.38 | 17,842 | +0.02(+0.07%) |
Apr 21, 2014 | 25.64 | 25.92 | 25.19 | 25.36 | 21,284 | -0.26(-1.03%) |
Apr 17, 2014 | 25.48 | 25.63 | 25.63 | 25.63 | 17,001 | +0.22(+0.85%) |
Apr 16, 2014 | 25.73 | 25.84 | 25.12 | 25.41 | 21,757 | -0.20(-0.77%) |
Apr 15, 2014 | 25.49 | 25.68 | 24.48 | 25.61 | 37,163 | +0.04(+0.15%) |
Apr 14, 2014 | 25.88 | 26.16 | 25.20 | 25.57 | 33,927 | -0.08(-0.29%) |
Apr 11, 2014 | 26.05 | 26.25 | 25.60 | 25.64 | 35,410 | -0.72(-2.71%) |
Apr 10, 2014 | 27.11 | 27.11 | 26.20 | 26.36 | 29,219 | -0.77(-2.84%) |
Apr 09, 2014 | 27.21 | 27.47 | 26.58 | 27.13 | 23,214 | +0.09(+0.35%) |
Apr 08, 2014 | 26.66 | 27.46 | 26.44 | 27.04 | 34,857 | +0.41(+1.56%) |
Apr 07, 2014 | 26.69 | 27.24 | 25.93 | 26.62 | 98,998 | -0.27(-1.01%) |
Apr 04, 2014 | 27.63 | 27.84 | 26.64 | 26.90 | 47,939 | -0.74(-2.69%) |
Apr 03, 2014 | 27.02 | 27.69 | 26.78 | 27.64 | 63,281 | +0.56(+2.05%) |
Apr 02, 2014 | 26.98 | 27.18 | 26.74 | 27.08 | 24,261 | +0.07(+0.24%) |
Apr 01, 2014 | 26.95 | 27.47 | 26.71 | 27.02 | 57,872 | +0.01(+0.03%) |
Mar 31, 2014 | 26.79 | 27.38 | 26.79 | 27.01 | 37,068 | +0.33(+1.23%) |
Mar 28, 2014 | 26.75 | 27.52 | 26.36 | 26.68 | 31,501 | -0.08(-0.32%) |
Mar 27, 2014 | 26.45 | 27.11 | 26.45 | 26.76 | 56,333 | +0.24(+0.92%) |
Mar 26, 2014 | 27.30 | 27.30 | 26.41 | 26.52 | 42,542 | -0.49(-1.81%) |
Mar 25, 2014 | 27.07 | 27.47 | 26.86 | 27.01 | 30,839 | +0.17(+0.63%) |
Mar 24, 2014 | 27.15 | 27.34 | 26.51 | 26.84 | 53,884 | -0.33(-1.21%) |
Mar 21, 2014 | 26.57 | 27.32 | 26.57 | 27.17 | 65,795 | +0.79(+3.00%) |
Mar 20, 2014 | 26.81 | 27.15 | 26.13 | 26.38 | 42,534 | -0.39(-1.44%) |
Mar 19, 2014 | 26.88 | 27.29 | 26.13 | 26.76 | 111,252 | -0.23(-0.84%) |
Mar 18, 2014 | 26.46 | 27.00 | 26.00 | 26.99 | 81,970 | +0.62(+2.36%) |
Mar 17, 2014 | 26.08 | 26.51 | 25.79 | 26.37 | 127,595 | +0.64(+2.49%) |
Mar 14, 2014 | 25.76 | 26.03 | 25.20 | 25.73 | 47,632 | -0.20(-0.76%) |
Mar 13, 2014 | 26.21 | 26.59 | 25.37 | 25.93 | 59,437 | -0.37(-1.40%) |
Mar 12, 2014 | 25.41 | 26.30 | 25.41 | 26.29 | 29,062 | +0.78(+3.06%) |
Mar 11, 2014 | 26.12 | 26.46 | 25.19 | 25.51 | 33,176 | -0.65(-2.48%) |
Mar 10, 2014 | 26.02 | 26.16 | 25.59 | 26.16 | 23,508 | -0.06(-0.22%) |
Mar 07, 2014 | 26.70 | 26.70 | 25.87 | 26.22 | 22,698 | -0.26(-1.00%) |
Mar 06, 2014 | 25.88 | 26.57 | 25.78 | 26.48 | 14,936 | +0.75(+2.93%) |
Mar 05, 2014 | 26.30 | 26.30 | 25.67 | 25.73 | 29,514 | -0.56(-2.11%) |
Mar 04, 2014 | 25.64 | 26.57 | 25.42 | 26.28 | 45,551 | +1.04(+4.14%) |