Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 29.07 | 29.52 | 28.81 | 29.30 | 74,807 | +0.21(+0.72%) |
May 29, 2014 | 29.00 | 30.15 | 28.71 | 29.09 | 242,382 | +0.24(+0.83%) |
May 28, 2014 | 28.97 | 29.51 | 28.32 | 28.85 | 122,210 | -0.15(-0.52%) |
May 27, 2014 | 29.19 | 30.21 | 28.81 | 29.00 | 131,721 | +0.17(+0.59%) |
May 23, 2014 | 28.87 | 28.83 | 28.83 | 28.83 | 52,400 | -0.13(-0.45%) |
May 22, 2014 | 29.31 | 29.31 | 28.66 | 28.96 | 53,676 | -0.15(-0.52%) |
May 21, 2014 | 28.68 | 29.74 | 28.43 | 29.11 | 196,844 | +0.62(+2.18%) |
May 20, 2014 | 28.87 | 29.06 | 28.15 | 28.49 | 112,268 | -0.06(-0.21%) |
May 19, 2014 | 28.52 | 29.11 | 28.01 | 28.55 | 114,374 | +0.09(+0.32%) |
May 16, 2014 | 27.40 | 28.87 | 27.40 | 28.46 | 160,670 | +1.02(+3.72%) |
May 15, 2014 | 27.69 | 27.95 | 27.20 | 27.44 | 74,457 | -0.13(-0.47%) |
May 14, 2014 | 27.00 | 28.48 | 26.99 | 27.57 | 164,807 | +0.88(+3.30%) |
May 13, 2014 | 26.60 | 27.81 | 26.45 | 26.69 | 156,245 | +0.70(+2.69%) |
May 12, 2014 | 26.00 | 26.25 | 25.79 | 25.99 | 231,734 | +0.00(+0.00%) |
May 09, 2014 | 26.59 | 26.99 | 25.98 | 25.99 | 130,022 | -0.39(-1.48%) |
May 08, 2014 | 27.01 | 28.31 | 26.35 | 26.38 | 130,708 | -0.88(-3.23%) |
May 07, 2014 | 27.77 | 28.00 | 27.00 | 27.26 | 139,953 | -0.41(-1.48%) |
May 06, 2014 | 28.91 | 29.73 | 27.25 | 27.67 | 316,479 | -1.32(-4.55%) |
May 05, 2014 | 28.05 | 29.00 | 27.38 | 28.99 | 260,573 | +1.34(+4.85%) |
May 02, 2014 | 26.62 | 27.92 | 26.61 | 27.65 | 128,804 | +0.88(+3.29%) |
May 01, 2014 | 26.50 | 26.97 | 26.45 | 26.77 | 167,227 | +0.08(+0.30%) |
Apr 30, 2014 | 27.65 | 27.68 | 26.20 | 26.69 | 281,145 | -1.05(-3.79%) |
Apr 29, 2014 | 27.74 | 28.10 | 27.00 | 27.74 | 162,198 | +0.16(+0.58%) |
Apr 28, 2014 | 27.57 | 28.00 | 26.70 | 27.58 | 177,285 | -0.25(-0.90%) |
Apr 25, 2014 | 26.65 | 27.83 | 26.34 | 27.83 | 298,377 | +1.03(+3.84%) |
Apr 24, 2014 | 27.00 | 27.26 | 25.86 | 26.80 | 163,657 | -0.20(-0.74%) |
Apr 23, 2014 | 26.69 | 27.14 | 26.26 | 27.00 | 306,125 | +0.70(+2.66%) |
Apr 22, 2014 | 26.63 | 26.88 | 25.68 | 26.30 | 365,835 | -0.65(-2.41%) |
Apr 21, 2014 | 28.50 | 28.72 | 26.67 | 26.95 | 340,321 | -0.94(-3.37%) |
Apr 17, 2014 | 28.86 | 27.89 | 27.89 | 27.89 | 708,100 | -0.32(-1.13%) |
Apr 16, 2014 | 25.13 | 29.95 | 25.10 | 28.21 | 734,498 | +3.01(+11.94%) |
Apr 15, 2014 | 25.50 | 26.33 | 24.64 | 25.20 | 332,740 | +0.10(+0.40%) |
Apr 14, 2014 | 26.19 | 27.74 | 25.10 | 25.10 | 527,023 | +0.38(+1.54%) |