Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 26.29 | 27.10 | 25.98 | 26.96 | 1,765,193 | +0.81(+3.10%) |
May 29, 2014 | 25.75 | 26.18 | 25.38 | 26.15 | 722,271 | +0.78(+3.07%) |
May 28, 2014 | 25.27 | 26.07 | 25.00 | 25.37 | 699,273 | +0.10(+0.40%) |
May 27, 2014 | 25.88 | 26.02 | 25.02 | 25.27 | 1,286,296 | -0.60(-2.32%) |
May 23, 2014 | 25.50 | 25.87 | 25.87 | 25.87 | 3,012,400 | -1.12(-4.15%) |
May 22, 2014 | 26.06 | 27.68 | 26.06 | 26.99 | 995,339 | +1.10(+4.25%) |
May 21, 2014 | 25.79 | 26.03 | 25.39 | 25.89 | 453,819 | +0.27(+1.05%) |
May 20, 2014 | 25.57 | 26.34 | 25.26 | 25.62 | 630,012 | -0.16(-0.62%) |
May 19, 2014 | 25.88 | 26.38 | 25.37 | 25.78 | 437,200 | -0.07(-0.27%) |
May 16, 2014 | 26.08 | 26.08 | 25.36 | 25.85 | 173,655 | -0.01(-0.04%) |
May 15, 2014 | 26.69 | 26.69 | 25.04 | 25.86 | 526,564 | -0.95(-3.54%) |
May 14, 2014 | 26.33 | 27.37 | 25.55 | 26.81 | 480,444 | +0.27(+1.02%) |
May 13, 2014 | 26.68 | 27.00 | 24.90 | 26.54 | 685,869 | +0.41(+1.57%) |
May 12, 2014 | 23.44 | 26.26 | 23.15 | 26.13 | 852,054 | +3.07(+13.31%) |
May 09, 2014 | 22.78 | 23.66 | 22.61 | 23.06 | 764,440 | -0.10(-0.43%) |
May 08, 2014 | 23.76 | 24.26 | 23.12 | 23.16 | 442,470 | -0.63(-2.65%) |
May 07, 2014 | 24.21 | 24.21 | 22.59 | 23.79 | 986,735 | -0.43(-1.78%) |
May 06, 2014 | 24.27 | 25.11 | 24.00 | 24.22 | 346,090 | -0.19(-0.78%) |
May 05, 2014 | 24.36 | 24.93 | 23.70 | 24.41 | 232,455 | -0.08(-0.33%) |
May 02, 2014 | 24.18 | 24.77 | 23.82 | 24.49 | 222,829 | +0.29(+1.20%) |
May 01, 2014 | 23.97 | 24.99 | 23.68 | 24.20 | 345,306 | +0.18(+0.75%) |
Apr 30, 2014 | 24.64 | 25.04 | 23.73 | 24.02 | 585,798 | -1.35(-5.32%) |
Apr 29, 2014 | 24.13 | 25.37 | 23.80 | 25.37 | 679,463 | +1.69(+7.14%) |
Apr 28, 2014 | 24.79 | 25.32 | 23.47 | 23.68 | 777,207 | -0.89(-3.62%) |
Apr 25, 2014 | 25.36 | 25.40 | 24.35 | 24.57 | 856,990 | -0.86(-3.38%) |
Apr 24, 2014 | 26.38 | 26.58 | 24.87 | 25.43 | 778,672 | -0.51(-1.97%) |
Apr 23, 2014 | 27.17 | 27.37 | 25.73 | 25.94 | 466,427 | -0.97(-3.60%) |
Apr 22, 2014 | 26.56 | 27.25 | 26.20 | 26.91 | 344,864 | +0.34(+1.28%) |
Apr 21, 2014 | 26.10 | 26.64 | 25.90 | 26.57 | 483,109 | +0.37(+1.41%) |
Apr 17, 2014 | 25.62 | 26.20 | 26.20 | 26.20 | 559,400 | +0.10(+0.38%) |
Apr 16, 2014 | 25.00 | 26.83 | 24.31 | 26.10 | 1,235,926 | +1.77(+7.27%) |
Apr 15, 2014 | 25.01 | 25.55 | 21.73 | 24.33 | 2,215,401 | -0.76(-3.03%) |
Apr 14, 2014 | 24.33 | 26.07 | 24.24 | 25.09 | 596,557 | +0.91(+3.76%) |
Apr 11, 2014 | 25.04 | 25.65 | 24.14 | 24.18 | 822,800 | -1.56(-6.06%) |
Apr 10, 2014 | 26.60 | 28.15 | 25.62 | 25.74 | 1,780,804 | -0.47(-1.79%) |
Apr 09, 2014 | 25.21 | 26.37 | 25.13 | 26.21 | 655,381 | +1.14(+4.55%) |
Apr 08, 2014 | 24.99 | 26.25 | 24.58 | 25.07 | 961,067 | +0.50(+2.04%) |
Apr 07, 2014 | 25.59 | 26.15 | 23.02 | 24.57 | 2,060,674 | -1.03(-4.02%) |
Apr 04, 2014 | 26.05 | 26.71 | 25.33 | 25.60 | 1,242,351 | -0.58(-2.22%) |
Apr 03, 2014 | 28.74 | 28.97 | 25.96 | 26.18 | 1,309,361 | -2.16(-7.62%) |
Apr 02, 2014 | 30.00 | 30.00 | 28.17 | 28.34 | 1,300,765 | -1.66(-5.53%) |
Apr 01, 2014 | 28.97 | 30.28 | 28.97 | 30.00 | 1,519,905 | +1.30(+4.53%) |
Mar 31, 2014 | 27.68 | 28.88 | 26.92 | 28.70 | 2,272,081 | +1.92(+7.17%) |
Mar 28, 2014 | 26.00 | 28.80 | 26.00 | 26.78 | 1,471,285 | +1.33(+5.23%) |
Mar 27, 2014 | 27.01 | 27.26 | 25.16 | 25.45 | 1,702,640 | -1.96(-7.15%) |
Mar 26, 2014 | 28.38 | 28.50 | 27.18 | 27.41 | 628,176 | -0.66(-2.35%) |
Mar 25, 2014 | 28.96 | 29.29 | 27.37 | 28.07 | 776,547 | -1.15(-3.94%) |
Mar 24, 2014 | 30.16 | 30.64 | 29.06 | 29.22 | 721,551 | -0.78(-2.60%) |
Mar 21, 2014 | 30.70 | 31.43 | 29.93 | 30.00 | 983,434 | -0.31(-1.02%) |
Mar 20, 2014 | 31.55 | 32.01 | 30.24 | 30.31 | 1,616,777 | -1.24(-3.93%) |
Mar 19, 2014 | 30.63 | 32.19 | 30.63 | 31.55 | 2,794,447 | +0.78(+2.53%) |
Mar 18, 2014 | 29.00 | 31.90 | 28.82 | 30.77 | 3,029,583 | +2.97(+10.68%) |
Mar 17, 2014 | 27.07 | 28.26 | 27.07 | 27.80 | 978,899 | +0.96(+3.58%) |
Mar 14, 2014 | 26.95 | 27.44 | 26.75 | 26.84 | 621,426 | -0.33(-1.21%) |
Mar 13, 2014 | 27.40 | 28.09 | 27.02 | 27.17 | 1,046,054 | -0.24(-0.88%) |
Mar 12, 2014 | 28.00 | 28.26 | 26.96 | 27.41 | 795,250 | -0.77(-2.73%) |
Mar 11, 2014 | 27.90 | 28.25 | 27.70 | 28.18 | 1,378,702 | +0.29(+1.04%) |
Mar 10, 2014 | 27.13 | 28.18 | 26.05 | 27.89 | 2,054,113 | +1.24(+4.65%) |
Mar 07, 2014 | 27.86 | 27.86 | 24.71 | 26.65 | 2,836,439 | -1.00(-3.62%) |
Mar 06, 2014 | 27.75 | 28.66 | 27.37 | 27.65 | 1,139,204 | -0.08(-0.29%) |
Mar 05, 2014 | 29.79 | 29.79 | 27.23 | 27.73 | 1,329,459 | -1.60(-5.46%) |
Mar 04, 2014 | 27.23 | 29.45 | 27.01 | 29.33 | 1,350,665 | +2.94(+11.14%) |