Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 24.52 | 25.10 | 24.52 | 24.98 | 112,964 | +0.53(+2.17%) |
May 29, 2014 | 24.75 | 24.93 | 24.30 | 24.45 | 9,495 | -0.45(-1.81%) |
May 28, 2014 | 24.36 | 25.13 | 24.31 | 24.90 | 22,751 | +0.87(+3.62%) |
May 27, 2014 | 24.95 | 24.95 | 24.03 | 24.03 | 43,569 | +0.08(+0.33%) |
May 23, 2014 | 24.20 | 23.95 | 23.95 | 23.95 | 34,100 | -0.45(-1.84%) |
May 22, 2014 | 24.03 | 24.53 | 24.03 | 24.40 | 109,289 | +0.10(+0.41%) |
May 21, 2014 | 25.28 | 25.28 | 24.00 | 24.30 | 150,735 | -1.20(-4.70%) |
May 20, 2014 | 25.77 | 25.87 | 25.43 | 25.50 | 2,129 | -0.17(-0.67%) |
May 19, 2014 | 25.66 | 25.67 | 25.39 | 25.67 | 7,420 | -0.31(-1.19%) |
May 16, 2014 | 26.21 | 26.21 | 25.90 | 25.98 | 7,443 | -0.37(-1.40%) |
May 15, 2014 | 26.26 | 26.62 | 26.18 | 26.35 | 7,809 | +0.25(+0.96%) |
May 14, 2014 | 26.30 | 26.30 | 25.76 | 26.10 | 12,748 | -0.25(-0.95%) |
May 13, 2014 | 27.50 | 27.50 | 26.32 | 26.35 | 22,360 | -1.00(-3.66%) |
May 12, 2014 | 27.31 | 27.41 | 27.10 | 27.35 | 8,493 | -0.54(-1.94%) |
May 09, 2014 | 27.24 | 27.92 | 27.12 | 27.89 | 7,550 | +0.11(+0.40%) |
May 08, 2014 | 27.60 | 27.89 | 27.60 | 27.78 | 3,055 | +0.58(+2.13%) |
May 07, 2014 | 27.65 | 27.77 | 27.20 | 27.20 | 4,167 | -1.05(-3.73%) |
May 06, 2014 | 28.12 | 28.25 | 27.61 | 28.25 | 11,637 | -0.03(-0.09%) |
May 05, 2014 | 28.18 | 28.75 | 28.18 | 28.28 | 12,401 | +0.20(+0.71%) |
May 02, 2014 | 28.32 | 28.39 | 27.77 | 28.08 | 10,677 | -0.24(-0.85%) |
May 01, 2014 | 28.53 | 28.71 | 28.03 | 28.32 | 22,525 | +0.41(+1.48%) |
Apr 30, 2014 | 28.11 | 28.34 | 26.98 | 27.91 | 38,516 | +0.89(+3.29%) |
Apr 29, 2014 | 26.37 | 27.04 | 26.23 | 27.02 | 7,890 | -0.14(-0.52%) |
Apr 28, 2014 | 27.08 | 27.61 | 27.08 | 27.16 | 10,975 | -0.23(-0.84%) |
Apr 25, 2014 | 27.38 | 27.50 | 27.19 | 27.39 | 18,227 | +0.94(+3.55%) |
Apr 24, 2014 | 26.40 | 26.57 | 26.34 | 26.45 | 7,262 | -0.43(-1.60%) |
Apr 23, 2014 | 26.55 | 26.90 | 26.35 | 26.88 | 8,153 | +0.21(+0.79%) |
Apr 22, 2014 | 26.20 | 26.75 | 26.16 | 26.67 | 20,754 | +1.36(+5.38%) |
Apr 21, 2014 | 25.50 | 25.52 | 25.10 | 25.31 | 29,378 | +0.06(+0.23%) |
Apr 17, 2014 | 25.69 | 25.25 | 25.25 | 25.25 | 58,200 | -0.39(-1.52%) |
Apr 16, 2014 | 25.08 | 26.95 | 25.00 | 25.64 | 15,127 | -0.28(-1.09%) |
Apr 15, 2014 | 25.85 | 26.19 | 25.61 | 25.92 | 7,461 | +0.07(+0.28%) |
Apr 14, 2014 | 26.03 | 26.70 | 25.50 | 25.85 | 11,802 | -0.47(-1.79%) |
Apr 11, 2014 | 26.31 | 26.35 | 25.60 | 26.32 | 9,274 | +0.12(+0.46%) |
Apr 10, 2014 | 26.39 | 26.42 | 26.05 | 26.20 | 16,597 | +0.16(+0.61%) |
Apr 09, 2014 | 26.87 | 26.87 | 26.00 | 26.04 | 33,674 | -0.84(-3.12%) |
Apr 08, 2014 | 27.92 | 28.13 | 26.70 | 26.88 | 21,718 | -1.52(-5.34%) |
Apr 07, 2014 | 28.22 | 28.87 | 28.00 | 28.40 | 9,885 | +0.35(+1.23%) |
Apr 04, 2014 | 28.35 | 28.35 | 27.60 | 28.05 | 8,686 | -0.57(-1.99%) |
Apr 03, 2014 | 29.45 | 29.45 | 28.60 | 28.62 | 4,276 | -0.85(-2.89%) |
Apr 02, 2014 | 29.60 | 29.89 | 29.26 | 29.47 | 6,347 | +0.01(+0.04%) |
Apr 01, 2014 | 28.10 | 29.48 | 28.10 | 29.46 | 16,737 | +1.61(+5.78%) |
Mar 31, 2014 | 27.75 | 28.12 | 27.47 | 27.85 | 22,472 | +0.16(+0.59%) |
Mar 28, 2014 | 27.35 | 27.76 | 27.18 | 27.69 | 12,953 | -0.17(-0.63%) |
Mar 27, 2014 | 27.97 | 28.01 | 27.60 | 27.86 | 19,482 | -0.95(-3.30%) |
Mar 26, 2014 | 29.26 | 29.47 | 28.75 | 28.81 | 12,628 | -0.86(-2.90%) |
Mar 25, 2014 | 29.25 | 29.75 | 28.95 | 29.67 | 26,175 | -0.04(-0.13%) |
Mar 24, 2014 | 29.00 | 29.71 | 29.00 | 29.71 | 7,621 | +0.30(+1.02%) |
Mar 21, 2014 | 29.86 | 29.86 | 28.85 | 29.41 | 14,090 | -0.88(-2.92%) |
Mar 20, 2014 | 30.20 | 30.79 | 29.60 | 30.30 | 6,791 | +0.44(+1.49%) |
Mar 19, 2014 | 30.01 | 30.54 | 29.74 | 29.85 | 7,443 | -0.31(-1.03%) |
Mar 18, 2014 | 31.14 | 31.14 | 30.04 | 30.16 | 8,597 | -1.18(-3.76%) |
Mar 17, 2014 | 30.85 | 31.80 | 30.80 | 31.34 | 6,367 | +0.95(+3.13%) |
Mar 14, 2014 | 30.54 | 30.81 | 30.18 | 30.39 | 10,143 | -0.57(-1.85%) |
Mar 13, 2014 | 31.27 | 31.28 | 30.92 | 30.96 | 6,491 | +0.04(+0.13%) |
Mar 12, 2014 | 30.76 | 31.50 | 30.29 | 30.92 | 26,231 | +1.08(+3.62%) |
Mar 11, 2014 | 29.06 | 29.84 | 28.75 | 29.84 | 19,564 | +1.38(+4.85%) |
Mar 10, 2014 | 28.45 | 29.59 | 27.14 | 28.46 | 11,332 | +0.96(+3.49%) |
Mar 07, 2014 | 27.78 | 27.78 | 27.33 | 27.50 | 13,195 | -0.45(-1.61%) |
Mar 06, 2014 | 29.08 | 29.38 | 27.90 | 27.95 | 17,050 | -0.89(-3.09%) |
Mar 05, 2014 | 27.30 | 28.84 | 27.16 | 28.84 | 67,624 | +1.94(+7.21%) |
Mar 04, 2014 | 26.78 | 27.25 | 26.68 | 26.90 | 28,953 | +0.88(+3.38%) |