Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 27.38 | 27.64 | 27.11 | 27.59 | 91,453 | +0.22(+0.80%) |
May 29, 2014 | 28.10 | 28.10 | 27.20 | 27.37 | 72,978 | -0.56(-2.01%) |
May 28, 2014 | 28.24 | 28.39 | 27.81 | 27.93 | 116,875 | -0.24(-0.85%) |
May 27, 2014 | 27.29 | 28.32 | 26.82 | 28.17 | 338,313 | +0.95(+3.49%) |
May 23, 2014 | 26.87 | 27.22 | 27.22 | 27.22 | 72,000 | +0.23(+0.85%) |
May 22, 2014 | 26.74 | 27.08 | 26.70 | 26.99 | 32,180 | +0.25(+0.93%) |
May 21, 2014 | 26.30 | 26.87 | 25.99 | 26.74 | 88,818 | +0.71(+2.73%) |
May 20, 2014 | 26.04 | 26.18 | 25.85 | 26.03 | 173,168 | -0.01(-0.04%) |
May 19, 2014 | 25.44 | 26.16 | 25.26 | 26.04 | 63,177 | +0.55(+2.16%) |
May 16, 2014 | 25.32 | 25.52 | 24.69 | 25.49 | 81,273 | +0.11(+0.43%) |
May 15, 2014 | 25.80 | 25.80 | 25.11 | 25.38 | 123,484 | -0.39(-1.51%) |
May 14, 2014 | 27.19 | 27.27 | 25.74 | 25.77 | 113,627 | -1.49(-5.47%) |
May 13, 2014 | 27.72 | 27.96 | 27.17 | 27.26 | 64,251 | -0.41(-1.48%) |
May 12, 2014 | 27.63 | 28.13 | 27.46 | 27.67 | 205,621 | +0.35(+1.28%) |
May 09, 2014 | 25.84 | 27.36 | 25.72 | 27.32 | 144,616 | +1.52(+5.89%) |
May 08, 2014 | 26.00 | 26.26 | 25.60 | 25.80 | 66,958 | -0.33(-1.26%) |
May 07, 2014 | 25.59 | 26.18 | 25.45 | 26.13 | 82,050 | +0.48(+1.87%) |
May 06, 2014 | 26.00 | 26.00 | 24.69 | 25.65 | 162,221 | -0.38(-1.46%) |
May 05, 2014 | 25.12 | 26.87 | 25.02 | 26.03 | 182,664 | +2.37(+10.02%) |
May 02, 2014 | 23.88 | 24.02 | 23.59 | 23.66 | 59,843 | -0.10(-0.42%) |
May 01, 2014 | 23.46 | 23.76 | 22.99 | 23.76 | 120,725 | +0.35(+1.50%) |
Apr 30, 2014 | 22.81 | 23.44 | 22.70 | 23.41 | 79,971 | +0.43(+1.87%) |
Apr 29, 2014 | 22.90 | 23.18 | 22.82 | 22.98 | 106,049 | +0.26(+1.14%) |
Apr 28, 2014 | 22.25 | 22.86 | 22.13 | 22.72 | 66,662 | +0.68(+3.09%) |
Apr 25, 2014 | 22.18 | 22.18 | 21.86 | 22.04 | 72,103 | -0.21(-0.94%) |
Apr 24, 2014 | 22.32 | 22.43 | 22.15 | 22.25 | 30,697 | -0.23(-1.02%) |
Apr 23, 2014 | 22.81 | 22.90 | 22.45 | 22.48 | 32,187 | -0.41(-1.79%) |
Apr 22, 2014 | 22.94 | 23.00 | 22.75 | 22.89 | 36,492 | -0.08(-0.35%) |
Apr 21, 2014 | 22.86 | 23.00 | 22.85 | 22.97 | 19,463 | +0.07(+0.31%) |
Apr 17, 2014 | 22.97 | 22.90 | 22.90 | 22.90 | 33,000 | -0.08(-0.35%) |
Apr 16, 2014 | 22.33 | 23.00 | 22.24 | 22.98 | 181,144 | +0.84(+3.79%) |
Apr 15, 2014 | 22.09 | 22.32 | 21.71 | 22.14 | 64,378 | +0.04(+0.18%) |
Apr 14, 2014 | 21.89 | 22.30 | 21.50 | 22.10 | 75,224 | +0.40(+1.84%) |
Apr 11, 2014 | 21.53 | 21.90 | 21.50 | 21.70 | 68,497 | +0.06(+0.28%) |
Apr 10, 2014 | 22.39 | 22.39 | 21.56 | 21.64 | 48,806 | -0.71(-3.18%) |
Apr 09, 2014 | 22.40 | 22.43 | 22.02 | 22.35 | 30,767 | +0.10(+0.45%) |
Apr 08, 2014 | 22.13 | 22.53 | 21.98 | 22.25 | 40,015 | +0.19(+0.86%) |
Apr 07, 2014 | 21.93 | 22.32 | 21.86 | 22.06 | 197,590 | -0.03(-0.14%) |
Apr 04, 2014 | 22.74 | 22.74 | 21.72 | 22.09 | 126,881 | -0.56(-2.47%) |
Apr 03, 2014 | 23.33 | 23.33 | 22.37 | 22.65 | 46,682 | -0.60(-2.58%) |
Apr 02, 2014 | 23.50 | 23.62 | 23.18 | 23.25 | 53,362 | -0.14(-0.60%) |
Apr 01, 2014 | 23.08 | 23.55 | 22.86 | 23.39 | 119,986 | +0.52(+2.27%) |
Mar 31, 2014 | 22.33 | 23.16 | 22.33 | 22.87 | 108,594 | +0.63(+2.83%) |
Mar 28, 2014 | 22.52 | 23.01 | 22.14 | 22.24 | 41,249 | -0.33(-1.46%) |
Mar 27, 2014 | 22.59 | 22.61 | 22.24 | 22.57 | 56,475 | +0.05(+0.22%) |
Mar 26, 2014 | 23.00 | 23.15 | 22.50 | 22.52 | 84,356 | -0.34(-1.49%) |
Mar 25, 2014 | 22.85 | 23.05 | 22.70 | 22.86 | 60,330 | +0.19(+0.84%) |
Mar 24, 2014 | 22.61 | 23.02 | 22.42 | 22.67 | 75,550 | +0.03(+0.13%) |
Mar 21, 2014 | 22.00 | 23.12 | 22.00 | 22.64 | 183,373 | +0.69(+3.14%) |
Mar 20, 2014 | 22.05 | 22.29 | 21.84 | 21.95 | 37,596 | -0.04(-0.18%) |
Mar 19, 2014 | 22.10 | 22.24 | 21.75 | 21.99 | 345,778 | -0.11(-0.50%) |
Mar 18, 2014 | 22.48 | 22.95 | 22.05 | 22.10 | 92,116 | -0.39(-1.73%) |
Mar 17, 2014 | 22.62 | 22.90 | 22.09 | 22.49 | 66,283 | +0.09(+0.40%) |
Mar 14, 2014 | 22.50 | 22.98 | 22.22 | 22.40 | 55,345 | -0.11(-0.49%) |
Mar 13, 2014 | 22.99 | 23.24 | 22.25 | 22.51 | 80,020 | -0.36(-1.57%) |
Mar 12, 2014 | 21.91 | 23.14 | 21.87 | 22.87 | 180,528 | +0.91(+4.14%) |
Mar 11, 2014 | 22.19 | 22.54 | 21.84 | 21.96 | 45,416 | -0.23(-1.04%) |
Mar 10, 2014 | 22.03 | 22.58 | 21.92 | 22.19 | 44,941 | +0.27(+1.23%) |
Mar 07, 2014 | 21.54 | 21.99 | 21.34 | 21.92 | 98,642 | +0.39(+1.81%) |
Mar 06, 2014 | 21.10 | 21.59 | 21.01 | 21.53 | 77,958 | +0.34(+1.60%) |
Mar 05, 2014 | 21.10 | 21.29 | 20.61 | 21.19 | 47,594 | +0.09(+0.43%) |
Mar 04, 2014 | 20.70 | 21.25 | 20.70 | 21.10 | 101,233 | +0.85(+4.20%) |