Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 25.63 | 25.73 | 25.34 | 25.41 | 104,730 | -0.14(-0.56%) |
May 29, 2014 | 25.75 | 25.76 | 25.36 | 25.55 | 47,536 | -0.07(-0.26%) |
May 28, 2014 | 25.68 | 25.86 | 25.41 | 25.62 | 158,613 | -0.08(-0.33%) |
May 27, 2014 | 25.56 | 25.98 | 25.17 | 25.70 | 94,126 | +0.35(+1.40%) |
May 23, 2014 | 25.10 | 25.35 | 25.35 | 25.35 | 156,860 | +0.09(+0.37%) |
May 22, 2014 | 25.01 | 25.25 | 24.63 | 25.25 | 36,114 | +0.25(+1.01%) |
May 21, 2014 | 24.99 | 25.30 | 24.66 | 25.00 | 98,517 | +0.13(+0.51%) |
May 20, 2014 | 25.41 | 25.41 | 24.73 | 24.87 | 167,462 | -0.64(-2.50%) |
May 19, 2014 | 25.30 | 25.81 | 25.07 | 25.51 | 208,823 | +0.92(+3.72%) |
May 16, 2014 | 24.32 | 24.63 | 24.27 | 24.60 | 167,106 | +0.24(+0.97%) |
May 15, 2014 | 24.33 | 24.55 | 23.80 | 24.36 | 166,277 | -0.17(-0.69%) |
May 14, 2014 | 24.90 | 24.92 | 24.48 | 24.53 | 222,018 | -0.40(-1.62%) |
May 13, 2014 | 24.96 | 25.05 | 24.86 | 24.93 | 157,971 | -0.05(-0.20%) |
May 12, 2014 | 25.20 | 25.64 | 24.50 | 24.98 | 517,691 | +0.02(+0.07%) |
May 09, 2014 | 24.86 | 25.36 | 24.49 | 24.97 | 301,495 | -0.01(-0.03%) |
May 08, 2014 | 24.82 | 25.61 | 24.82 | 24.97 | 160,769 | +0.05(+0.20%) |
May 07, 2014 | 25.37 | 25.39 | 24.43 | 24.92 | 192,821 | -0.55(-2.15%) |
May 06, 2014 | 26.24 | 26.64 | 25.43 | 25.47 | 202,158 | -0.93(-3.51%) |
May 05, 2014 | 26.66 | 26.78 | 26.03 | 26.40 | 154,280 | -0.51(-1.91%) |
May 02, 2014 | 26.67 | 27.19 | 26.63 | 26.91 | 196,726 | +0.40(+1.49%) |
May 01, 2014 | 26.60 | 26.98 | 26.11 | 26.51 | 254,793 | -0.21(-0.79%) |
Apr 30, 2014 | 26.29 | 26.84 | 26.16 | 26.72 | 174,198 | +0.34(+1.31%) |
Apr 29, 2014 | 26.45 | 26.65 | 26.14 | 26.38 | 235,608 | +0.03(+0.13%) |
Apr 28, 2014 | 26.74 | 27.03 | 26.06 | 26.34 | 366,934 | -0.24(-0.89%) |
Apr 25, 2014 | 26.77 | 26.90 | 26.34 | 26.58 | 260,545 | -0.38(-1.40%) |
Apr 24, 2014 | 27.05 | 27.27 | 26.71 | 26.96 | 178,546 | +0.08(+0.31%) |
Apr 23, 2014 | 26.44 | 26.90 | 26.33 | 26.87 | 338,860 | +0.27(+1.01%) |
Apr 22, 2014 | 26.13 | 26.74 | 25.90 | 26.61 | 153,379 | +0.47(+1.80%) |
Apr 21, 2014 | 25.83 | 26.30 | 25.36 | 26.13 | 156,778 | +0.26(+1.01%) |
Apr 17, 2014 | 26.02 | 25.87 | 25.87 | 25.87 | 249,539 | -0.18(-0.68%) |
Apr 16, 2014 | 25.96 | 26.38 | 25.71 | 26.05 | 97,586 | +0.31(+1.21%) |
Apr 15, 2014 | 26.08 | 26.42 | 25.69 | 25.74 | 311,649 | -0.27(-1.04%) |
Apr 14, 2014 | 26.02 | 26.10 | 25.33 | 26.01 | 238,801 | +0.24(+0.95%) |
Apr 11, 2014 | 24.97 | 26.56 | 24.97 | 25.76 | 590,518 | -0.76(-2.85%) |
Apr 10, 2014 | 27.11 | 28.55 | 25.99 | 26.52 | 678,107 | -0.79(-2.90%) |
Apr 09, 2014 | 26.32 | 27.43 | 25.95 | 27.31 | 422,790 | +1.17(+4.47%) |
Apr 08, 2014 | 26.68 | 26.93 | 25.75 | 26.14 | 357,029 | -0.49(-1.83%) |
Apr 07, 2014 | 26.56 | 26.88 | 26.12 | 26.63 | 406,888 | +0.03(+0.13%) |
Apr 04, 2014 | 27.62 | 28.18 | 26.58 | 26.60 | 198,129 | -0.78(-2.86%) |
Apr 03, 2014 | 27.69 | 27.90 | 27.14 | 27.38 | 195,504 | -0.37(-1.33%) |
Apr 02, 2014 | 28.22 | 28.30 | 27.18 | 27.75 | 148,107 | -0.33(-1.17%) |
Apr 01, 2014 | 27.93 | 28.36 | 27.72 | 28.08 | 158,297 | +0.13(+0.45%) |
Mar 31, 2014 | 27.13 | 28.05 | 26.87 | 27.95 | 353,795 | +1.03(+3.84%) |
Mar 28, 2014 | 26.44 | 27.31 | 26.34 | 26.92 | 171,943 | +0.50(+1.88%) |
Mar 27, 2014 | 26.58 | 26.91 | 26.05 | 26.42 | 218,611 | -0.18(-0.66%) |
Mar 26, 2014 | 27.98 | 28.02 | 26.57 | 26.60 | 166,726 | -1.24(-4.44%) |
Mar 25, 2014 | 27.47 | 28.32 | 27.47 | 27.83 | 141,241 | +0.60(+2.19%) |
Mar 24, 2014 | 27.81 | 28.15 | 26.93 | 27.24 | 145,900 | -0.46(-1.67%) |
Mar 21, 2014 | 28.15 | 28.51 | 27.58 | 27.70 | 226,930 | -0.33(-1.17%) |
Mar 20, 2014 | 28.41 | 29.04 | 27.97 | 28.03 | 99,221 | -0.45(-1.57%) |
Mar 19, 2014 | 28.67 | 29.05 | 28.22 | 28.47 | 250,725 | -0.13(-0.44%) |
Mar 18, 2014 | 28.41 | 28.87 | 28.33 | 28.60 | 158,426 | +0.29(+1.01%) |
Mar 17, 2014 | 28.83 | 29.12 | 28.25 | 28.31 | 202,352 | -0.36(-1.26%) |
Mar 14, 2014 | 28.15 | 28.86 | 28.15 | 28.67 | 87,391 | +0.41(+1.46%) |
Mar 13, 2014 | 28.99 | 28.99 | 27.99 | 28.26 | 150,388 | -0.57(-1.98%) |
Mar 12, 2014 | 28.83 | 29.15 | 28.58 | 28.83 | 191,633 | -0.13(-0.44%) |
Mar 11, 2014 | 29.60 | 29.65 | 28.78 | 28.96 | 96,947 | -0.59(-1.99%) |
Mar 10, 2014 | 29.47 | 29.69 | 29.09 | 29.55 | 115,429 | +0.09(+0.31%) |
Mar 07, 2014 | 29.73 | 29.76 | 29.11 | 29.46 | 114,636 | -0.01(-0.03%) |
Mar 06, 2014 | 29.08 | 29.57 | 28.89 | 29.47 | 193,725 | +0.36(+1.24%) |
Mar 05, 2014 | 29.27 | 29.46 | 28.74 | 29.10 | 172,592 | -0.25(-0.86%) |
Mar 04, 2014 | 28.62 | 29.98 | 28.60 | 29.36 | 330,588 | +1.14(+4.02%) |