Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 24.44 | 24.51 | 24.13 | 24.37 | 191,272 | +0.09(+0.37%) |
May 29, 2014 | 24.52 | 24.57 | 24.18 | 24.28 | 201,333 | -0.21(-0.85%) |
May 28, 2014 | 24.35 | 24.91 | 24.13 | 24.49 | 210,852 | +0.44(+1.82%) |
May 27, 2014 | 25.11 | 25.20 | 23.94 | 24.05 | 189,118 | -0.82(-3.31%) |
May 23, 2014 | 24.54 | 24.87 | 24.87 | 24.87 | 502,963 | +0.39(+1.58%) |
May 22, 2014 | 24.39 | 24.64 | 24.22 | 24.49 | 187,690 | +0.21(+0.86%) |
May 21, 2014 | 24.74 | 24.82 | 24.28 | 24.28 | 137,788 | -0.26(-1.05%) |
May 20, 2014 | 24.57 | 24.82 | 24.40 | 24.53 | 161,859 | +0.09(+0.37%) |
May 19, 2014 | 25.17 | 25.17 | 24.37 | 24.45 | 523,014 | -0.72(-2.88%) |
May 16, 2014 | 25.38 | 25.46 | 25.12 | 25.17 | 170,336 | +0.05(+0.20%) |
May 15, 2014 | 25.66 | 25.95 | 24.82 | 25.12 | 217,817 | -0.66(-2.54%) |
May 14, 2014 | 25.85 | 26.10 | 25.64 | 25.78 | 198,177 | -0.09(-0.35%) |
May 13, 2014 | 26.35 | 26.35 | 25.80 | 25.87 | 333,507 | -0.33(-1.25%) |
May 12, 2014 | 26.31 | 26.62 | 26.07 | 26.19 | 157,446 | -0.11(-0.42%) |
May 09, 2014 | 26.19 | 26.43 | 25.97 | 26.30 | 191,584 | +0.17(+0.65%) |
May 08, 2014 | 26.23 | 26.59 | 26.04 | 26.13 | 294,124 | -0.19(-0.72%) |
May 07, 2014 | 26.62 | 26.98 | 25.82 | 26.32 | 707,775 | -0.08(-0.30%) |
May 06, 2014 | 26.53 | 26.89 | 26.32 | 26.40 | 158,445 | -0.14(-0.52%) |
May 05, 2014 | 26.45 | 26.77 | 26.30 | 26.54 | 86,927 | -0.22(-0.82%) |
May 02, 2014 | 26.72 | 27.84 | 26.65 | 26.76 | 145,254 | +0.13(+0.48%) |
May 01, 2014 | 26.42 | 27.40 | 26.33 | 26.63 | 127,515 | +0.12(+0.45%) |
Apr 30, 2014 | 26.62 | 26.66 | 25.82 | 26.51 | 358,519 | -0.32(-1.18%) |
Apr 29, 2014 | 26.73 | 27.95 | 26.49 | 26.83 | 383,036 | +0.16(+0.60%) |
Apr 28, 2014 | 26.52 | 26.85 | 25.69 | 26.67 | 626,792 | +0.26(+0.98%) |
Apr 25, 2014 | 26.79 | 27.06 | 26.39 | 26.41 | 114,276 | -0.54(-1.99%) |
Apr 24, 2014 | 27.10 | 27.10 | 26.06 | 26.95 | 262,464 | +0.17(+0.63%) |
Apr 23, 2014 | 25.91 | 28.28 | 25.81 | 26.78 | 1,957,142 | +2.83(+11.82%) |
Apr 22, 2014 | 24.08 | 24.24 | 23.61 | 23.95 | 365,627 | -0.17(-0.70%) |
Apr 21, 2014 | 23.52 | 24.34 | 23.02 | 24.12 | 427,032 | +0.55(+2.32%) |
Apr 17, 2014 | 23.31 | 23.57 | 23.57 | 23.57 | 557,348 | +0.14(+0.59%) |
Apr 16, 2014 | 23.68 | 23.83 | 22.38 | 23.43 | 429,889 | +0.17(+0.73%) |
Apr 15, 2014 | 23.53 | 23.55 | 22.24 | 23.26 | 249,454 | -0.29(-1.22%) |
Apr 14, 2014 | 23.76 | 23.76 | 23.26 | 23.55 | 136,119 | -0.08(-0.34%) |
Apr 11, 2014 | 24.23 | 24.24 | 23.09 | 23.63 | 223,582 | -0.83(-3.41%) |
Apr 10, 2014 | 25.17 | 25.18 | 24.17 | 24.47 | 120,019 | -0.79(-3.14%) |
Apr 09, 2014 | 24.91 | 25.45 | 24.63 | 25.26 | 239,431 | +0.69(+2.79%) |
Apr 08, 2014 | 24.92 | 24.92 | 24.54 | 24.57 | 119,289 | -0.29(-1.16%) |
Apr 07, 2014 | 25.77 | 25.86 | 24.47 | 24.86 | 299,854 | -1.03(-3.99%) |
Apr 04, 2014 | 26.05 | 26.64 | 25.70 | 25.90 | 185,555 | +0.10(+0.38%) |
Apr 03, 2014 | 26.30 | 26.33 | 25.71 | 25.80 | 127,534 | -0.40(-1.52%) |
Apr 02, 2014 | 25.82 | 26.37 | 25.49 | 26.19 | 210,493 | +0.44(+1.70%) |
Apr 01, 2014 | 25.83 | 25.92 | 25.54 | 25.76 | 143,332 | -0.06(-0.23%) |
Mar 31, 2014 | 25.82 | 25.82 | 25.50 | 25.82 | 137,998 | +0.00(+0.00%) |
Mar 28, 2014 | 25.41 | 25.91 | 25.41 | 25.82 | 75,413 | +0.41(+1.60%) |
Mar 27, 2014 | 25.85 | 25.85 | 25.21 | 25.41 | 89,329 | -0.42(-1.61%) |
Mar 26, 2014 | 26.10 | 26.36 | 25.34 | 25.83 | 145,256 | -0.22(-0.84%) |
Mar 25, 2014 | 26.21 | 26.68 | 25.82 | 26.04 | 112,019 | -0.07(-0.27%) |
Mar 24, 2014 | 26.80 | 27.26 | 25.87 | 26.11 | 301,449 | -0.60(-2.23%) |
Mar 21, 2014 | 25.55 | 27.30 | 25.55 | 26.71 | 576,644 | +1.19(+4.67%) |
Mar 20, 2014 | 24.65 | 25.59 | 24.47 | 25.52 | 342,463 | +0.84(+3.42%) |
Mar 19, 2014 | 25.21 | 25.21 | 24.31 | 24.67 | 167,927 | -0.24(-0.96%) |
Mar 18, 2014 | 24.97 | 25.21 | 23.33 | 24.91 | 369,163 | -0.02(-0.08%) |
Mar 17, 2014 | 24.92 | 25.15 | 24.59 | 24.93 | 145,419 | +0.15(+0.60%) |
Mar 14, 2014 | 24.26 | 24.86 | 24.09 | 24.78 | 157,096 | +0.56(+2.30%) |
Mar 13, 2014 | 23.59 | 24.30 | 23.50 | 24.23 | 113,398 | +0.62(+2.61%) |
Mar 12, 2014 | 23.91 | 24.00 | 23.46 | 23.61 | 127,094 | -0.35(-1.45%) |
Mar 11, 2014 | 24.27 | 24.73 | 23.85 | 23.96 | 107,995 | -0.33(-1.35%) |
Mar 10, 2014 | 24.60 | 24.73 | 24.28 | 24.29 | 141,010 | -0.30(-1.21%) |
Mar 07, 2014 | 24.85 | 24.85 | 24.33 | 24.58 | 162,794 | -0.24(-0.96%) |
Mar 06, 2014 | 24.19 | 24.95 | 23.83 | 24.82 | 163,508 | +0.71(+2.97%) |
Mar 05, 2014 | 24.23 | 24.62 | 23.85 | 24.11 | 128,915 | -0.03(-0.12%) |
Mar 04, 2014 | 24.33 | 24.79 | 24.00 | 24.14 | 197,159 | -0.06(-0.25%) |