Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 27.40 | 27.95 | 27.19 | 27.81 | 553,676 | +0.54(+1.97%) |
May 29, 2014 | 27.13 | 27.39 | 27.11 | 27.27 | 343,808 | +0.21(+0.77%) |
May 28, 2014 | 27.53 | 27.59 | 26.93 | 27.06 | 564,455 | -0.40(-1.45%) |
May 27, 2014 | 27.54 | 27.68 | 27.14 | 27.46 | 317,821 | +0.17(+0.63%) |
May 23, 2014 | 27.07 | 27.29 | 27.29 | 27.29 | 356,226 | +0.17(+0.63%) |
May 22, 2014 | 27.20 | 27.38 | 26.90 | 27.12 | 168,321 | +0.07(+0.27%) |
May 21, 2014 | 27.31 | 27.90 | 26.98 | 27.05 | 568,095 | -0.20(-0.72%) |
May 20, 2014 | 26.62 | 27.33 | 26.46 | 27.24 | 702,242 | +0.57(+2.12%) |
May 19, 2014 | 25.42 | 26.68 | 25.41 | 26.68 | 678,902 | +1.25(+4.92%) |
May 16, 2014 | 24.92 | 25.49 | 24.90 | 25.42 | 276,303 | +0.50(+2.00%) |
May 15, 2014 | 24.73 | 24.96 | 24.53 | 24.93 | 352,340 | +0.15(+0.61%) |
May 14, 2014 | 24.78 | 24.90 | 24.45 | 24.77 | 216,011 | -0.02(-0.10%) |
May 13, 2014 | 24.66 | 24.91 | 24.18 | 24.80 | 243,932 | +0.00(+0.02%) |
May 12, 2014 | 24.15 | 24.85 | 23.95 | 24.79 | 288,244 | +0.79(+3.29%) |
May 09, 2014 | 23.22 | 24.08 | 23.19 | 24.01 | 183,032 | +0.62(+2.64%) |
May 08, 2014 | 23.46 | 23.68 | 23.20 | 23.39 | 198,909 | -0.19(-0.81%) |
May 07, 2014 | 23.52 | 23.60 | 23.26 | 23.58 | 163,718 | +0.04(+0.17%) |
May 06, 2014 | 23.49 | 23.79 | 23.44 | 23.54 | 245,244 | -0.06(-0.27%) |
May 05, 2014 | 23.55 | 23.76 | 23.47 | 23.60 | 173,309 | -0.08(-0.34%) |
May 02, 2014 | 23.53 | 23.82 | 23.30 | 23.68 | 131,176 | +0.16(+0.66%) |
May 01, 2014 | 23.77 | 23.77 | 23.12 | 23.53 | 207,095 | -0.24(-1.02%) |
Apr 30, 2014 | 23.40 | 23.85 | 23.14 | 23.77 | 194,487 | +0.30(+1.27%) |
Apr 29, 2014 | 24.25 | 24.25 | 23.37 | 23.47 | 253,833 | -0.59(-2.44%) |
Apr 28, 2014 | 23.82 | 24.18 | 23.52 | 24.06 | 199,762 | +0.30(+1.28%) |
Apr 25, 2014 | 24.15 | 24.28 | 23.62 | 23.75 | 210,965 | -0.43(-1.78%) |
Apr 24, 2014 | 24.56 | 24.56 | 24.09 | 24.18 | 194,290 | -0.26(-1.07%) |
Apr 23, 2014 | 24.87 | 24.95 | 24.34 | 24.44 | 161,253 | -0.39(-1.57%) |
Apr 22, 2014 | 24.67 | 24.97 | 24.60 | 24.84 | 277,594 | +0.13(+0.54%) |
Apr 21, 2014 | 24.64 | 24.81 | 24.52 | 24.70 | 219,437 | +0.06(+0.24%) |
Apr 17, 2014 | 24.32 | 24.64 | 24.64 | 24.64 | 320,236 | +0.37(+1.51%) |
Apr 16, 2014 | 24.27 | 24.43 | 24.11 | 24.27 | 93,795 | +0.23(+0.95%) |
Apr 15, 2014 | 23.96 | 24.20 | 23.54 | 24.05 | 174,133 | +0.10(+0.43%) |
Apr 14, 2014 | 24.20 | 24.43 | 23.68 | 23.94 | 248,251 | -0.01(-0.05%) |
Apr 11, 2014 | 23.88 | 24.11 | 23.09 | 23.95 | 139,951 | -0.14(-0.59%) |
Apr 10, 2014 | 24.42 | 24.57 | 23.94 | 24.10 | 187,351 | -0.36(-1.48%) |
Apr 09, 2014 | 24.25 | 24.61 | 23.97 | 24.46 | 158,456 | +0.22(+0.90%) |
Apr 08, 2014 | 24.22 | 24.67 | 24.19 | 24.24 | 286,279 | +0.07(+0.28%) |
Apr 07, 2014 | 24.29 | 24.49 | 24.14 | 24.18 | 310,102 | -0.17(-0.68%) |
Apr 04, 2014 | 24.92 | 24.97 | 24.27 | 24.34 | 357,180 | -0.45(-1.81%) |
Apr 03, 2014 | 24.82 | 25.00 | 24.70 | 24.79 | 216,159 | +0.00(+0.00%) |
Apr 02, 2014 | 25.26 | 25.26 | 24.72 | 24.79 | 386,133 | -0.41(-1.63%) |
Apr 01, 2014 | 24.87 | 25.26 | 24.68 | 25.20 | 401,151 | +0.42(+1.70%) |
Mar 31, 2014 | 24.08 | 25.11 | 23.56 | 24.78 | 1,158,741 | +2.08(+9.16%) |
Mar 28, 2014 | 22.55 | 23.09 | 22.50 | 22.70 | 701,500 | +0.24(+1.05%) |
Mar 27, 2014 | 22.83 | 22.83 | 22.37 | 22.46 | 241,907 | -0.34(-1.51%) |
Mar 26, 2014 | 23.16 | 23.18 | 22.80 | 22.81 | 191,011 | -0.30(-1.30%) |
Mar 25, 2014 | 23.33 | 23.33 | 22.93 | 23.11 | 239,328 | -0.18(-0.76%) |
Mar 24, 2014 | 23.24 | 23.40 | 23.00 | 23.28 | 112,906 | +0.01(+0.05%) |
Mar 21, 2014 | 23.36 | 23.52 | 23.03 | 23.27 | 322,884 | -0.02(-0.07%) |
Mar 20, 2014 | 23.48 | 24.07 | 23.28 | 23.29 | 346,825 | -0.32(-1.34%) |
Mar 19, 2014 | 23.87 | 23.94 | 23.43 | 23.60 | 155,618 | -0.36(-1.50%) |
Mar 18, 2014 | 23.66 | 24.00 | 23.50 | 23.96 | 236,881 | +0.40(+1.71%) |
Mar 17, 2014 | 23.47 | 23.72 | 23.47 | 23.56 | 153,776 | +0.17(+0.73%) |
Mar 14, 2014 | 22.82 | 23.50 | 22.82 | 23.39 | 215,546 | +0.40(+1.73%) |
Mar 13, 2014 | 23.03 | 23.16 | 22.85 | 22.99 | 181,985 | +0.10(+0.43%) |
Mar 12, 2014 | 22.59 | 22.98 | 22.59 | 22.89 | 268,091 | +0.14(+0.62%) |
Mar 11, 2014 | 22.97 | 23.09 | 22.39 | 22.75 | 257,073 | -0.26(-1.13%) |
Mar 10, 2014 | 22.97 | 23.05 | 22.77 | 23.01 | 145,373 | +0.04(+0.15%) |
Mar 07, 2014 | 23.27 | 23.27 | 22.76 | 22.98 | 161,732 | -0.11(-0.46%) |
Mar 06, 2014 | 22.76 | 23.19 | 22.66 | 23.08 | 219,070 | +0.28(+1.25%) |
Mar 05, 2014 | 22.46 | 22.85 | 22.38 | 22.80 | 226,222 | +0.21(+0.94%) |
Mar 04, 2014 | 22.08 | 22.71 | 22.08 | 22.59 | 1,066,876 | +0.69(+3.15%) |