Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 27.05 | 27.05 | 26.65 | 26.98 | 19,994 | -0.07(-0.26%) |
May 29, 2014 | 27.27 | 27.28 | 26.90 | 27.05 | 33,978 | -0.01(-0.04%) |
May 28, 2014 | 27.67 | 27.67 | 26.70 | 27.06 | 21,443 | -0.45(-1.64%) |
May 27, 2014 | 27.00 | 27.89 | 26.50 | 27.51 | 32,042 | +0.69(+2.57%) |
May 23, 2014 | 26.14 | 26.82 | 26.82 | 26.82 | 13,300 | +0.46(+1.75%) |
May 22, 2014 | 26.19 | 26.45 | 26.02 | 26.36 | 21,121 | +0.08(+0.30%) |
May 21, 2014 | 26.17 | 26.40 | 25.95 | 26.28 | 24,398 | +0.28(+1.08%) |
May 20, 2014 | 25.92 | 26.40 | 25.29 | 26.00 | 31,150 | +0.38(+1.48%) |
May 19, 2014 | 26.26 | 26.26 | 25.48 | 25.62 | 60,801 | -0.38(-1.46%) |
May 16, 2014 | 26.94 | 26.94 | 26.00 | 26.00 | 8,709 | -0.18(-0.69%) |
May 15, 2014 | 26.11 | 26.58 | 25.89 | 26.18 | 40,588 | +0.07(+0.27%) |
May 14, 2014 | 25.25 | 26.62 | 25.15 | 26.11 | 50,897 | +0.75(+2.96%) |
May 13, 2014 | 25.53 | 26.03 | 25.09 | 25.36 | 8,079 | -0.30(-1.17%) |
May 12, 2014 | 25.23 | 26.21 | 24.49 | 25.66 | 37,962 | +0.46(+1.83%) |
May 09, 2014 | 24.87 | 25.29 | 24.87 | 25.20 | 13,196 | +0.05(+0.20%) |
May 08, 2014 | 24.00 | 25.59 | 23.22 | 25.15 | 40,597 | -0.12(-0.47%) |
May 07, 2014 | 25.36 | 25.76 | 24.98 | 25.27 | 36,093 | +0.12(+0.48%) |
May 06, 2014 | 24.34 | 25.30 | 23.45 | 25.15 | 33,941 | +0.91(+3.75%) |
May 05, 2014 | 23.46 | 24.35 | 22.64 | 24.24 | 26,973 | +0.09(+0.37%) |
May 02, 2014 | 24.04 | 24.28 | 22.84 | 24.15 | 32,010 | +0.66(+2.81%) |
May 01, 2014 | 23.55 | 24.22 | 22.96 | 23.49 | 32,247 | -0.24(-1.01%) |
Apr 30, 2014 | 23.04 | 23.73 | 22.23 | 23.73 | 57,866 | +0.42(+1.80%) |
Apr 29, 2014 | 23.26 | 23.50 | 22.71 | 23.31 | 24,459 | +0.05(+0.21%) |
Apr 28, 2014 | 23.79 | 23.87 | 23.09 | 23.26 | 9,948 | -0.43(-1.82%) |
Apr 25, 2014 | 24.25 | 24.33 | 23.15 | 23.69 | 9,955 | -0.71(-2.91%) |
Apr 24, 2014 | 24.95 | 24.95 | 24.03 | 24.40 | 20,799 | -0.26(-1.05%) |
Apr 23, 2014 | 24.11 | 25.04 | 24.11 | 24.66 | 8,997 | +0.31(+1.27%) |
Apr 22, 2014 | 23.67 | 24.70 | 23.67 | 24.35 | 27,195 | +0.38(+1.59%) |
Apr 21, 2014 | 23.94 | 24.31 | 23.94 | 23.97 | 13,050 | +0.07(+0.29%) |
Apr 17, 2014 | 24.00 | 23.90 | 23.90 | 23.90 | 19,000 | -0.10(-0.42%) |
Apr 16, 2014 | 23.70 | 24.84 | 23.25 | 24.00 | 22,778 | +0.53(+2.26%) |
Apr 15, 2014 | 24.66 | 24.66 | 22.81 | 23.47 | 31,519 | -0.38(-1.59%) |
Apr 14, 2014 | 24.92 | 25.37 | 23.32 | 23.85 | 41,319 | -1.08(-4.33%) |
Apr 11, 2014 | 23.77 | 25.57 | 24.84 | 24.93 | 26,175 | -0.64(-2.50%) |
Apr 10, 2014 | 26.05 | 26.24 | 25.35 | 25.57 | 41,539 | -0.47(-1.80%) |
Apr 09, 2014 | 26.40 | 26.40 | 25.91 | 26.04 | 25,336 | -0.16(-0.61%) |
Apr 08, 2014 | 26.46 | 26.99 | 26.19 | 26.20 | 67,276 | -0.32(-1.21%) |
Apr 07, 2014 | 26.60 | 27.34 | 26.23 | 26.52 | 21,718 | -0.25(-0.93%) |
Apr 04, 2014 | 27.45 | 27.45 | 26.17 | 26.77 | 42,683 | -0.43(-1.58%) |
Apr 03, 2014 | 27.03 | 27.39 | 26.74 | 27.20 | 45,737 | +0.09(+0.33%) |
Apr 02, 2014 | 26.58 | 27.30 | 25.78 | 27.11 | 22,553 | +0.74(+2.81%) |
Apr 01, 2014 | 25.91 | 27.00 | 25.91 | 26.37 | 21,771 | +0.45(+1.74%) |
Mar 31, 2014 | 25.40 | 25.94 | 24.00 | 25.92 | 36,637 | +0.42(+1.65%) |
Mar 28, 2014 | 26.68 | 27.31 | 25.22 | 25.50 | 50,755 | -1.18(-4.42%) |
Mar 27, 2014 | 26.81 | 27.44 | 26.25 | 26.68 | 35,904 | -0.08(-0.30%) |
Mar 26, 2014 | 27.42 | 27.80 | 26.51 | 26.76 | 24,048 | -0.36(-1.33%) |
Mar 25, 2014 | 27.01 | 27.19 | 26.76 | 27.12 | 21,681 | +0.14(+0.52%) |
Mar 24, 2014 | 27.10 | 27.50 | 26.32 | 26.98 | 48,067 | +0.02(+0.07%) |
Mar 21, 2014 | 27.30 | 27.33 | 26.92 | 26.96 | 15,842 | -0.11(-0.41%) |
Mar 20, 2014 | 27.15 | 27.15 | 26.62 | 27.07 | 15,202 | -0.05(-0.18%) |
Mar 19, 2014 | 27.45 | 27.75 | 27.12 | 27.12 | 20,063 | -0.04(-0.15%) |
Mar 18, 2014 | 26.94 | 27.86 | 26.94 | 27.16 | 61,391 | +0.57(+2.14%) |
Mar 17, 2014 | 26.69 | 27.00 | 26.10 | 26.59 | 24,687 | +0.34(+1.30%) |
Mar 14, 2014 | 26.70 | 26.70 | 25.00 | 26.25 | 42,667 | -0.47(-1.76%) |
Mar 13, 2014 | 26.47 | 26.74 | 26.22 | 26.72 | 32,149 | +0.41(+1.56%) |
Mar 12, 2014 | 26.17 | 26.50 | 25.40 | 26.31 | 31,734 | +0.55(+2.14%) |
Mar 11, 2014 | 26.29 | 26.47 | 25.58 | 25.76 | 19,451 | -0.36(-1.38%) |
Mar 10, 2014 | 25.59 | 26.61 | 25.12 | 26.12 | 40,996 | +0.55(+2.15%) |
Mar 07, 2014 | 25.31 | 25.72 | 24.85 | 25.57 | 26,981 | +0.16(+0.63%) |
Mar 06, 2014 | 25.64 | 26.04 | 25.11 | 25.41 | 43,923 | +0.25(+0.99%) |
Mar 05, 2014 | 25.36 | 25.55 | 25.03 | 25.16 | 23,183 | -0.03(-0.12%) |
Mar 04, 2014 | 24.66 | 25.19 | 24.50 | 25.19 | 56,272 | +0.86(+3.53%) |