Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 23.61 | 23.61 | 23.06 | 23.22 | 195,112 | -0.28(-1.19%) |
May 29, 2014 | 23.96 | 24.18 | 23.44 | 23.50 | 80,670 | -0.27(-1.14%) |
May 28, 2014 | 24.28 | 24.28 | 23.76 | 23.77 | 125,306 | -0.66(-2.70%) |
May 27, 2014 | 24.28 | 24.62 | 24.20 | 24.43 | 142,008 | +0.41(+1.69%) |
May 23, 2014 | 23.57 | 24.02 | 24.02 | 24.02 | 87,171 | +0.49(+2.07%) |
May 22, 2014 | 23.54 | 23.65 | 23.25 | 23.53 | 237,558 | -0.05(-0.23%) |
May 21, 2014 | 23.75 | 23.89 | 23.44 | 23.59 | 145,100 | -0.10(-0.42%) |
May 20, 2014 | 23.99 | 24.18 | 23.44 | 23.69 | 235,071 | -0.38(-1.59%) |
May 19, 2014 | 23.63 | 24.43 | 23.63 | 24.07 | 155,066 | +0.29(+1.23%) |
May 16, 2014 | 23.58 | 23.78 | 23.43 | 23.78 | 369,144 | +0.21(+0.88%) |
May 15, 2014 | 23.51 | 23.68 | 23.30 | 23.57 | 423,090 | -0.15(-0.65%) |
May 14, 2014 | 24.21 | 24.28 | 23.64 | 23.72 | 391,871 | -0.55(-2.27%) |
May 13, 2014 | 24.05 | 24.37 | 23.78 | 24.27 | 362,235 | +0.23(+0.98%) |
May 12, 2014 | 23.11 | 24.28 | 22.60 | 24.04 | 523,045 | +0.96(+4.14%) |
May 09, 2014 | 22.21 | 23.09 | 22.12 | 23.08 | 396,980 | +0.70(+3.14%) |
May 08, 2014 | 23.22 | 23.37 | 22.30 | 22.38 | 448,186 | -0.87(-3.76%) |
May 07, 2014 | 23.11 | 23.33 | 21.21 | 23.25 | 305,213 | +0.12(+0.51%) |
May 06, 2014 | 23.28 | 23.55 | 23.08 | 23.14 | 294,518 | -0.23(-0.98%) |
May 05, 2014 | 23.26 | 23.58 | 22.51 | 23.37 | 413,350 | -0.10(-0.44%) |
May 02, 2014 | 23.70 | 23.99 | 23.43 | 23.47 | 201,144 | -0.30(-1.25%) |
May 01, 2014 | 23.52 | 23.93 | 23.25 | 23.77 | 364,420 | -0.05(-0.19%) |
Apr 30, 2014 | 23.61 | 24.05 | 23.34 | 23.81 | 349,615 | +0.09(+0.38%) |
Apr 29, 2014 | 24.53 | 24.70 | 23.66 | 23.72 | 218,858 | -0.81(-3.31%) |
Apr 28, 2014 | 24.96 | 25.17 | 24.32 | 24.53 | 303,375 | -0.30(-1.20%) |
Apr 25, 2014 | 25.17 | 25.36 | 24.71 | 24.83 | 196,431 | -0.52(-2.06%) |
Apr 24, 2014 | 26.12 | 26.28 | 25.26 | 25.36 | 128,058 | -0.58(-2.23%) |
Apr 23, 2014 | 26.11 | 26.66 | 25.90 | 25.93 | 250,565 | -0.32(-1.20%) |
Apr 22, 2014 | 26.07 | 26.46 | 25.77 | 26.25 | 152,781 | +0.18(+0.69%) |
Apr 21, 2014 | 25.97 | 26.43 | 25.74 | 26.07 | 60,509 | +0.05(+0.21%) |
Apr 17, 2014 | 25.50 | 26.01 | 26.01 | 26.01 | 93,493 | +0.35(+1.37%) |
Apr 16, 2014 | 25.74 | 25.89 | 25.26 | 25.66 | 110,362 | +0.03(+0.11%) |
Apr 15, 2014 | 25.33 | 25.70 | 24.77 | 25.63 | 91,739 | +0.33(+1.32%) |
Apr 14, 2014 | 25.27 | 26.36 | 24.77 | 25.30 | 140,165 | +0.34(+1.37%) |
Apr 11, 2014 | 24.95 | 25.52 | 24.72 | 24.96 | 138,658 | -0.25(-1.00%) |
Apr 10, 2014 | 26.43 | 26.64 | 25.20 | 25.21 | 122,164 | -1.28(-4.83%) |
Apr 09, 2014 | 26.45 | 26.62 | 26.03 | 26.49 | 75,193 | +0.14(+0.51%) |
Apr 08, 2014 | 26.32 | 26.97 | 26.31 | 26.36 | 107,701 | +0.03(+0.10%) |
Apr 07, 2014 | 25.81 | 26.88 | 25.25 | 26.33 | 300,943 | +0.42(+1.64%) |
Apr 04, 2014 | 27.08 | 27.08 | 25.65 | 25.91 | 154,274 | -0.91(-3.40%) |
Apr 03, 2014 | 27.31 | 27.60 | 26.72 | 26.82 | 111,646 | -0.54(-1.98%) |
Apr 02, 2014 | 28.23 | 28.32 | 27.30 | 27.36 | 106,497 | -0.74(-2.63%) |
Apr 01, 2014 | 27.13 | 28.22 | 27.13 | 28.10 | 184,745 | +0.92(+3.38%) |
Mar 31, 2014 | 26.58 | 27.75 | 26.58 | 27.18 | 175,334 | +0.72(+2.73%) |
Mar 28, 2014 | 26.49 | 26.90 | 26.45 | 26.45 | 118,305 | -0.06(-0.24%) |
Mar 27, 2014 | 26.81 | 27.13 | 26.45 | 26.52 | 135,278 | -0.35(-1.31%) |
Mar 26, 2014 | 27.69 | 27.71 | 26.74 | 26.87 | 189,098 | -0.55(-2.00%) |
Mar 25, 2014 | 27.70 | 27.93 | 27.32 | 27.42 | 77,351 | -0.18(-0.65%) |
Mar 24, 2014 | 28.11 | 28.11 | 27.35 | 27.60 | 145,546 | -0.44(-1.57%) |
Mar 21, 2014 | 28.06 | 28.29 | 27.91 | 28.04 | 246,666 | +0.02(+0.06%) |
Mar 20, 2014 | 27.82 | 28.24 | 27.48 | 28.02 | 109,547 | +0.23(+0.84%) |
Mar 19, 2014 | 28.08 | 28.21 | 27.44 | 27.79 | 96,037 | -0.30(-1.06%) |
Mar 18, 2014 | 27.76 | 28.25 | 27.76 | 28.08 | 234,157 | +0.29(+1.04%) |
Mar 17, 2014 | 27.51 | 27.95 | 27.51 | 27.80 | 255,411 | +0.42(+1.54%) |
Mar 14, 2014 | 27.08 | 27.42 | 27.07 | 27.37 | 134,230 | +0.30(+1.10%) |
Mar 13, 2014 | 27.23 | 27.42 | 26.72 | 27.08 | 173,667 | -0.13(-0.46%) |
Mar 12, 2014 | 26.98 | 27.20 | 26.81 | 27.20 | 123,739 | +0.01(+0.03%) |
Mar 11, 2014 | 27.16 | 27.43 | 26.77 | 27.19 | 131,836 | +0.05(+0.20%) |
Mar 10, 2014 | 26.93 | 27.18 | 26.73 | 27.14 | 115,827 | +0.03(+0.10%) |
Mar 07, 2014 | 27.26 | 27.57 | 25.84 | 27.11 | 266,908 | -0.39(-1.41%) |
Mar 06, 2014 | 27.39 | 27.55 | 27.09 | 27.50 | 66,007 | +0.12(+0.43%) |
Mar 05, 2014 | 27.35 | 27.45 | 26.98 | 27.38 | 113,844 | -0.09(-0.33%) |
Mar 04, 2014 | 26.52 | 27.69 | 26.46 | 27.47 | 285,385 | +1.32(+5.05%) |