Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 24.16 | 24.54 | 23.95 | 24.11 | 2,033,199 | +0.04(+0.16%) |
May 29, 2014 | 23.99 | 24.18 | 23.45 | 24.07 | 1,215,814 | +0.11(+0.44%) |
May 28, 2014 | 24.22 | 24.26 | 23.88 | 23.97 | 1,595,455 | -0.20(-0.84%) |
May 27, 2014 | 24.23 | 24.56 | 23.84 | 24.17 | 1,540,993 | +0.28(+1.18%) |
May 23, 2014 | 24.55 | 23.89 | 23.89 | 23.89 | 5,928,322 | -1.64(-6.42%) |
May 22, 2014 | 25.58 | 26.44 | 25.30 | 25.53 | 843,176 | +0.20(+0.81%) |
May 21, 2014 | 24.30 | 25.42 | 24.30 | 25.32 | 1,059,288 | +1.10(+4.52%) |
May 20, 2014 | 24.23 | 24.72 | 23.93 | 24.23 | 978,017 | +0.01(+0.04%) |
May 19, 2014 | 23.87 | 24.49 | 23.72 | 24.22 | 1,084,813 | +0.35(+1.46%) |
May 16, 2014 | 23.65 | 24.08 | 23.13 | 23.87 | 819,166 | +0.35(+1.48%) |
May 15, 2014 | 23.58 | 23.77 | 22.56 | 23.52 | 1,098,075 | -0.06(-0.25%) |
May 14, 2014 | 24.51 | 24.65 | 23.52 | 23.58 | 769,390 | -0.95(-3.87%) |
May 13, 2014 | 24.34 | 24.80 | 24.05 | 24.53 | 906,065 | +0.20(+0.84%) |
May 12, 2014 | 23.93 | 24.55 | 23.84 | 24.32 | 801,575 | +0.51(+2.16%) |
May 09, 2014 | 24.31 | 24.45 | 23.57 | 23.81 | 1,095,881 | -0.63(-2.58%) |
May 08, 2014 | 24.83 | 25.13 | 24.40 | 24.44 | 1,047,778 | -0.35(-1.41%) |
May 07, 2014 | 26.78 | 26.95 | 24.04 | 24.79 | 2,447,134 | -1.68(-6.33%) |
May 06, 2014 | 26.66 | 26.94 | 26.27 | 26.47 | 1,404,060 | -0.18(-0.69%) |
May 05, 2014 | 26.95 | 27.14 | 26.44 | 26.65 | 1,090,351 | -0.48(-1.79%) |
May 02, 2014 | 26.75 | 27.43 | 26.69 | 27.13 | 1,083,386 | +0.45(+1.67%) |
May 01, 2014 | 27.79 | 27.83 | 26.26 | 26.69 | 2,186,933 | -1.14(-4.11%) |
Apr 30, 2014 | 27.79 | 27.93 | 26.96 | 27.83 | 1,233,388 | -0.16(-0.55%) |
Apr 29, 2014 | 26.99 | 28.24 | 26.93 | 27.99 | 1,227,749 | +1.10(+4.11%) |
Apr 28, 2014 | 27.39 | 27.76 | 26.65 | 26.88 | 1,161,453 | -0.27(-1.00%) |
Apr 25, 2014 | 27.62 | 27.79 | 27.12 | 27.15 | 1,435,604 | -0.44(-1.58%) |
Apr 24, 2014 | 27.47 | 28.03 | 27.09 | 27.59 | 1,348,970 | +0.45(+1.64%) |
Apr 23, 2014 | 26.51 | 27.96 | 26.18 | 27.14 | 2,077,767 | +0.84(+3.21%) |
Apr 22, 2014 | 26.06 | 26.74 | 25.88 | 26.30 | 1,158,445 | +0.37(+1.42%) |
Apr 21, 2014 | 26.12 | 26.69 | 25.65 | 25.93 | 1,121,665 | -0.01(-0.04%) |
Apr 17, 2014 | 25.21 | 25.94 | 25.94 | 25.94 | 1,042,210 | +0.72(+2.84%) |
Apr 16, 2014 | 25.63 | 25.75 | 25.02 | 25.23 | 722,456 | -0.16(-0.61%) |
Apr 15, 2014 | 25.10 | 25.74 | 24.86 | 25.38 | 972,387 | +0.20(+0.81%) |
Apr 14, 2014 | 24.87 | 25.59 | 24.46 | 25.18 | 868,033 | +0.65(+2.65%) |
Apr 11, 2014 | 24.37 | 25.00 | 24.13 | 24.53 | 602,793 | -0.17(-0.71%) |
Apr 10, 2014 | 25.25 | 25.81 | 24.08 | 24.70 | 1,216,155 | -0.66(-2.60%) |
Apr 09, 2014 | 24.58 | 25.43 | 24.23 | 25.36 | 980,593 | +0.92(+3.77%) |
Apr 08, 2014 | 24.29 | 24.76 | 23.95 | 24.44 | 1,179,286 | +0.30(+1.24%) |
Apr 07, 2014 | 25.10 | 25.62 | 24.03 | 24.14 | 1,023,673 | -0.97(-3.86%) |
Apr 04, 2014 | 25.63 | 25.93 | 24.54 | 25.11 | 1,240,912 | -0.20(-0.80%) |
Apr 03, 2014 | 24.82 | 25.49 | 24.52 | 25.31 | 1,007,336 | +0.53(+2.15%) |
Apr 02, 2014 | 24.46 | 25.13 | 24.21 | 24.78 | 919,923 | +0.35(+1.43%) |
Apr 01, 2014 | 23.85 | 24.48 | 23.62 | 24.43 | 666,818 | +0.70(+2.94%) |
Mar 31, 2014 | 23.71 | 24.12 | 23.33 | 23.73 | 1,550,886 | -0.38(-1.57%) |
Mar 28, 2014 | 24.23 | 25.04 | 23.81 | 24.11 | 1,256,984 | -0.12(-0.48%) |
Mar 27, 2014 | 23.45 | 24.61 | 22.88 | 24.23 | 1,656,840 | +0.86(+3.69%) |
Mar 26, 2014 | 23.67 | 24.21 | 23.35 | 23.36 | 847,236 | -0.11(-0.45%) |
Mar 25, 2014 | 23.02 | 23.95 | 23.02 | 23.47 | 659,714 | +0.58(+2.54%) |
Mar 24, 2014 | 23.02 | 23.29 | 22.62 | 22.89 | 810,155 | -0.09(-0.38%) |
Mar 21, 2014 | 22.74 | 23.78 | 22.73 | 22.98 | 1,242,509 | +0.47(+2.07%) |
Mar 20, 2014 | 21.86 | 22.64 | 21.37 | 22.51 | 710,365 | +0.52(+2.38%) |
Mar 19, 2014 | 22.47 | 22.47 | 21.79 | 21.99 | 474,937 | -0.45(-1.99%) |
Mar 18, 2014 | 22.11 | 22.82 | 21.72 | 22.43 | 608,191 | +0.47(+2.16%) |
Mar 17, 2014 | 22.21 | 22.56 | 21.54 | 21.96 | 595,605 | +0.05(+0.22%) |
Mar 14, 2014 | 21.42 | 22.29 | 21.26 | 21.91 | 752,609 | +0.53(+2.49%) |
Mar 13, 2014 | 21.37 | 22.10 | 20.52 | 21.38 | 1,627,349 | -0.11(-0.50%) |
Mar 12, 2014 | 20.90 | 21.69 | 20.52 | 21.48 | 1,200,093 | +0.44(+2.07%) |
Mar 11, 2014 | 22.47 | 22.66 | 20.73 | 21.05 | 1,518,380 | -1.42(-6.34%) |
Mar 10, 2014 | 22.68 | 22.92 | 22.18 | 22.47 | 907,402 | -0.20(-0.90%) |
Mar 07, 2014 | 22.93 | 23.26 | 21.65 | 22.68 | 1,443,137 | -0.81(-3.47%) |
Mar 06, 2014 | 23.75 | 24.11 | 23.32 | 23.49 | 815,461 | -0.24(-1.02%) |
Mar 05, 2014 | 24.25 | 24.37 | 23.64 | 23.73 | 461,320 | -0.57(-2.35%) |
Mar 04, 2014 | 23.64 | 24.47 | 23.49 | 24.30 | 741,370 | +1.06(+4.54%) |