Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 26.10 | 26.21 | 25.75 | 25.94 | 315,635 | -0.12(-0.46%) |
May 29, 2014 | 26.14 | 26.22 | 25.94 | 26.06 | 293,273 | +0.13(+0.50%) |
May 28, 2014 | 25.63 | 26.29 | 25.46 | 25.93 | 878,201 | +0.21(+0.82%) |
May 27, 2014 | 25.05 | 25.83 | 25.00 | 25.72 | 614,666 | +0.76(+3.04%) |
May 23, 2014 | 24.26 | 24.96 | 24.96 | 24.96 | 583,100 | +0.48(+1.96%) |
May 22, 2014 | 25.56 | 25.56 | 24.29 | 24.48 | 1,072,974 | +1.27(+5.47%) |
May 21, 2014 | 22.65 | 23.33 | 22.37 | 23.21 | 864,128 | +0.78(+3.48%) |
May 20, 2014 | 22.74 | 22.81 | 22.16 | 22.43 | 662,817 | -0.43(-1.90%) |
May 19, 2014 | 22.17 | 23.06 | 22.17 | 22.86 | 631,517 | +0.55(+2.49%) |
May 16, 2014 | 22.13 | 22.37 | 21.96 | 22.31 | 273,190 | +0.16(+0.72%) |
May 15, 2014 | 22.28 | 22.32 | 21.66 | 22.15 | 461,825 | -0.18(-0.81%) |
May 14, 2014 | 23.04 | 23.22 | 22.17 | 22.33 | 449,802 | -0.76(-3.29%) |
May 13, 2014 | 23.69 | 23.78 | 23.02 | 23.09 | 356,415 | -0.61(-2.57%) |
May 12, 2014 | 23.19 | 23.79 | 23.02 | 23.70 | 325,645 | +0.61(+2.64%) |
May 09, 2014 | 22.82 | 23.18 | 22.67 | 23.09 | 254,554 | +0.17(+0.74%) |
May 08, 2014 | 22.93 | 23.67 | 22.67 | 22.92 | 243,426 | -0.05(-0.22%) |
May 07, 2014 | 22.95 | 23.00 | 22.34 | 22.97 | 241,232 | +0.05(+0.22%) |
May 06, 2014 | 23.26 | 23.48 | 22.90 | 22.92 | 309,006 | -0.36(-1.55%) |
May 05, 2014 | 23.17 | 23.52 | 22.90 | 23.28 | 207,011 | -0.09(-0.39%) |
May 02, 2014 | 23.37 | 23.78 | 23.17 | 23.37 | 319,710 | +0.03(+0.13%) |
May 01, 2014 | 23.99 | 23.99 | 23.16 | 23.34 | 578,613 | -0.64(-2.67%) |
Apr 30, 2014 | 23.74 | 24.06 | 23.35 | 23.98 | 324,700 | +0.14(+0.59%) |
Apr 29, 2014 | 24.43 | 24.43 | 23.78 | 23.84 | 270,012 | -0.40(-1.65%) |
Apr 28, 2014 | 24.37 | 24.79 | 23.46 | 24.24 | 408,708 | -0.01(-0.04%) |
Apr 25, 2014 | 25.11 | 25.21 | 23.98 | 24.25 | 396,220 | -1.08(-4.26%) |
Apr 24, 2014 | 25.55 | 25.55 | 24.92 | 25.33 | 425,292 | -0.06(-0.24%) |
Apr 23, 2014 | 25.50 | 25.63 | 25.24 | 25.39 | 410,633 | -0.22(-0.86%) |
Apr 22, 2014 | 24.72 | 25.65 | 24.48 | 25.61 | 548,221 | +0.91(+3.68%) |
Apr 21, 2014 | 24.70 | 24.91 | 24.04 | 24.70 | 194,623 | +0.12(+0.49%) |
Apr 17, 2014 | 24.40 | 24.58 | 24.58 | 24.58 | 258,100 | +0.19(+0.78%) |
Apr 16, 2014 | 24.64 | 25.07 | 24.01 | 24.39 | 211,533 | -0.13(-0.53%) |
Apr 15, 2014 | 24.51 | 24.62 | 23.82 | 24.52 | 379,412 | +0.09(+0.37%) |
Apr 14, 2014 | 24.74 | 24.74 | 23.99 | 24.43 | 373,484 | -0.01(-0.04%) |
Apr 11, 2014 | 24.93 | 25.21 | 24.31 | 24.44 | 496,467 | -0.70(-2.78%) |
Apr 10, 2014 | 25.50 | 25.50 | 25.09 | 25.14 | 739,675 | -0.38(-1.49%) |
Apr 09, 2014 | 25.50 | 25.53 | 25.12 | 25.52 | 478,542 | +0.02(+0.08%) |
Apr 08, 2014 | 25.16 | 25.57 | 25.12 | 25.50 | 360,922 | +0.32(+1.27%) |
Apr 07, 2014 | 25.15 | 25.35 | 24.96 | 25.18 | 519,254 | +0.05(+0.20%) |
Apr 04, 2014 | 26.13 | 26.14 | 24.88 | 25.13 | 422,494 | -0.79(-3.05%) |
Apr 03, 2014 | 25.84 | 26.18 | 25.74 | 25.92 | 205,148 | +0.07(+0.27%) |
Apr 02, 2014 | 25.81 | 25.93 | 25.62 | 25.85 | 793,590 | +0.08(+0.31%) |
Apr 01, 2014 | 25.37 | 25.86 | 25.37 | 25.77 | 536,279 | +0.43(+1.70%) |
Mar 31, 2014 | 25.03 | 25.56 | 24.88 | 25.34 | 694,876 | +0.53(+2.14%) |
Mar 28, 2014 | 24.94 | 25.23 | 24.76 | 24.81 | 644,396 | -0.12(-0.48%) |
Mar 27, 2014 | 25.45 | 25.70 | 24.88 | 24.93 | 501,157 | -0.54(-2.12%) |
Mar 26, 2014 | 26.50 | 26.54 | 25.47 | 25.47 | 511,931 | -0.82(-3.12%) |
Mar 25, 2014 | 26.29 | 26.72 | 26.11 | 26.29 | 417,179 | +0.10(+0.38%) |
Mar 24, 2014 | 26.36 | 26.36 | 25.72 | 26.19 | 476,226 | -0.07(-0.27%) |
Mar 21, 2014 | 26.58 | 26.80 | 26.14 | 26.26 | 733,545 | -0.20(-0.76%) |
Mar 20, 2014 | 26.28 | 26.53 | 26.18 | 26.46 | 326,226 | +0.16(+0.61%) |
Mar 19, 2014 | 26.43 | 26.68 | 26.14 | 26.30 | 406,445 | -0.15(-0.57%) |
Mar 18, 2014 | 25.83 | 26.60 | 25.83 | 26.45 | 323,235 | +0.62(+2.40%) |
Mar 17, 2014 | 25.75 | 25.99 | 25.70 | 25.83 | 288,765 | +0.28(+1.10%) |
Mar 14, 2014 | 25.07 | 25.71 | 25.07 | 25.55 | 392,193 | +0.38(+1.51%) |
Mar 13, 2014 | 25.74 | 25.89 | 25.00 | 25.17 | 588,862 | -0.54(-2.10%) |
Mar 12, 2014 | 25.57 | 25.97 | 25.43 | 25.71 | 328,734 | +0.00(+0.00%) |
Mar 11, 2014 | 25.86 | 26.31 | 25.59 | 25.71 | 500,334 | -0.09(-0.35%) |
Mar 10, 2014 | 25.65 | 26.14 | 25.49 | 25.80 | 645,216 | +0.08(+0.31%) |
Mar 07, 2014 | 26.23 | 26.63 | 25.66 | 25.72 | 488,695 | -0.50(-1.91%) |
Mar 06, 2014 | 26.35 | 27.34 | 25.79 | 26.22 | 1,648,802 | +0.63(+2.46%) |
Mar 05, 2014 | 25.46 | 25.63 | 25.32 | 25.59 | 729,618 | +0.13(+0.51%) |
Mar 04, 2014 | 25.03 | 25.73 | 25.03 | 25.46 | 843,005 | +0.80(+3.24%) |