Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 24.88 | 24.97 | 24.49 | 24.61 | 315,279 | -0.26(-1.04%) |
May 29, 2014 | 24.81 | 24.99 | 24.41 | 24.87 | 426,782 | +0.21(+0.86%) |
May 28, 2014 | 24.88 | 25.14 | 24.53 | 24.65 | 282,540 | -0.30(-1.19%) |
May 27, 2014 | 24.75 | 25.07 | 24.68 | 24.95 | 204,408 | +0.39(+1.58%) |
May 23, 2014 | 24.30 | 24.56 | 24.56 | 24.56 | 248,817 | +0.26(+1.07%) |
May 22, 2014 | 24.34 | 24.59 | 24.21 | 24.30 | 82,559 | -0.02(-0.08%) |
May 21, 2014 | 24.22 | 24.38 | 23.88 | 24.32 | 339,632 | +0.17(+0.69%) |
May 20, 2014 | 24.28 | 24.45 | 24.12 | 24.16 | 552,194 | -0.18(-0.72%) |
May 19, 2014 | 24.21 | 24.40 | 24.06 | 24.33 | 299,667 | +0.04(+0.15%) |
May 16, 2014 | 24.00 | 24.31 | 23.86 | 24.29 | 511,552 | +0.22(+0.92%) |
May 15, 2014 | 24.03 | 24.19 | 23.80 | 24.07 | 411,224 | -0.15(-0.61%) |
May 14, 2014 | 24.79 | 24.94 | 24.14 | 24.22 | 441,458 | -0.71(-2.86%) |
May 13, 2014 | 25.13 | 25.20 | 24.91 | 24.93 | 449,580 | -0.17(-0.66%) |
May 12, 2014 | 25.07 | 25.61 | 24.91 | 25.10 | 592,327 | +0.18(+0.70%) |
May 09, 2014 | 24.33 | 24.95 | 24.19 | 24.92 | 972,437 | +0.49(+2.00%) |
May 08, 2014 | 24.00 | 24.66 | 24.00 | 24.43 | 791,328 | +0.31(+1.30%) |
May 07, 2014 | 23.73 | 24.21 | 23.54 | 24.12 | 752,199 | +0.51(+2.15%) |
May 06, 2014 | 23.70 | 23.98 | 23.35 | 23.61 | 949,996 | -0.26(-1.08%) |
May 05, 2014 | 23.71 | 24.06 | 23.27 | 23.87 | 888,045 | -0.10(-0.42%) |
May 02, 2014 | 24.42 | 25.15 | 23.78 | 23.97 | 1,576,951 | -1.36(-5.35%) |
May 01, 2014 | 26.33 | 26.44 | 24.63 | 25.33 | 1,368,146 | -1.12(-4.22%) |
Apr 30, 2014 | 26.56 | 26.64 | 26.16 | 26.44 | 363,540 | -0.23(-0.86%) |
Apr 29, 2014 | 26.40 | 26.83 | 26.24 | 26.68 | 403,790 | +0.33(+1.26%) |
Apr 28, 2014 | 26.24 | 26.49 | 25.96 | 26.34 | 289,477 | +0.26(+0.99%) |
Apr 25, 2014 | 25.92 | 26.19 | 25.77 | 26.08 | 457,808 | +0.06(+0.25%) |
Apr 24, 2014 | 26.25 | 26.34 | 25.84 | 26.02 | 151,252 | -0.14(-0.53%) |
Apr 23, 2014 | 26.34 | 26.53 | 26.09 | 26.16 | 350,978 | -0.19(-0.74%) |
Apr 22, 2014 | 26.11 | 26.38 | 26.01 | 26.35 | 711,300 | +0.30(+1.13%) |
Apr 21, 2014 | 26.08 | 26.19 | 25.82 | 26.06 | 168,563 | -0.07(-0.28%) |
Apr 17, 2014 | 26.08 | 26.13 | 26.13 | 26.13 | 201,219 | +0.06(+0.21%) |
Apr 16, 2014 | 26.18 | 26.20 | 25.88 | 26.08 | 191,488 | +0.17(+0.64%) |
Apr 15, 2014 | 26.01 | 26.04 | 25.31 | 25.91 | 376,192 | -0.07(-0.28%) |
Apr 14, 2014 | 26.20 | 26.32 | 25.77 | 25.98 | 307,477 | +0.10(+0.39%) |
Apr 11, 2014 | 26.25 | 26.46 | 25.77 | 25.88 | 475,370 | -0.66(-2.50%) |
Apr 10, 2014 | 27.33 | 27.60 | 26.37 | 26.55 | 294,022 | -0.94(-3.42%) |
Apr 09, 2014 | 27.05 | 27.57 | 26.77 | 27.49 | 396,245 | +0.54(+2.02%) |
Apr 08, 2014 | 26.50 | 27.32 | 26.20 | 26.94 | 311,931 | +0.54(+2.06%) |
Apr 07, 2014 | 26.74 | 26.91 | 26.36 | 26.40 | 266,369 | -0.36(-1.34%) |
Apr 04, 2014 | 27.51 | 27.62 | 26.60 | 26.76 | 243,387 | -0.65(-2.36%) |
Apr 03, 2014 | 27.51 | 27.66 | 27.29 | 27.40 | 283,178 | -0.10(-0.37%) |
Apr 02, 2014 | 27.19 | 27.55 | 27.14 | 27.51 | 225,400 | +0.30(+1.08%) |
Apr 01, 2014 | 27.40 | 27.60 | 27.03 | 27.21 | 404,855 | -0.08(-0.30%) |
Mar 31, 2014 | 27.11 | 27.36 | 26.90 | 27.29 | 398,254 | +0.37(+1.37%) |
Mar 28, 2014 | 26.73 | 27.47 | 26.73 | 26.92 | 260,283 | +0.13(+0.48%) |
Mar 27, 2014 | 26.56 | 27.15 | 26.48 | 26.80 | 290,191 | +0.30(+1.15%) |
Mar 26, 2014 | 27.42 | 27.53 | 26.48 | 26.49 | 310,696 | -0.85(-3.10%) |
Mar 25, 2014 | 27.52 | 27.77 | 27.20 | 27.34 | 235,855 | +0.02(+0.07%) |
Mar 24, 2014 | 27.71 | 27.95 | 26.95 | 27.32 | 405,242 | -0.47(-1.69%) |
Mar 21, 2014 | 27.57 | 27.95 | 27.49 | 27.79 | 683,932 | +0.23(+0.84%) |
Mar 20, 2014 | 27.64 | 27.74 | 27.46 | 27.56 | 159,712 | -0.13(-0.47%) |
Mar 19, 2014 | 28.13 | 28.22 | 27.54 | 27.69 | 228,317 | -0.41(-1.44%) |
Mar 18, 2014 | 27.23 | 28.10 | 27.00 | 28.10 | 530,478 | +0.93(+3.43%) |
Mar 17, 2014 | 27.39 | 27.75 | 27.15 | 27.16 | 278,388 | -0.18(-0.64%) |
Mar 14, 2014 | 26.93 | 27.61 | 26.93 | 27.34 | 235,068 | +0.26(+0.95%) |
Mar 13, 2014 | 27.77 | 28.07 | 27.07 | 27.08 | 275,460 | -0.65(-2.33%) |
Mar 12, 2014 | 28.34 | 28.52 | 27.51 | 27.73 | 456,409 | -0.75(-2.62%) |
Mar 11, 2014 | 27.82 | 28.52 | 27.81 | 28.47 | 545,225 | +0.59(+2.12%) |
Mar 10, 2014 | 27.82 | 28.04 | 27.64 | 27.88 | 183,858 | -0.14(-0.49%) |
Mar 07, 2014 | 28.10 | 28.14 | 27.78 | 28.02 | 169,167 | -0.01(-0.03%) |
Mar 06, 2014 | 27.77 | 28.30 | 27.71 | 28.03 | 220,981 | +0.18(+0.66%) |
Mar 05, 2014 | 27.92 | 28.12 | 27.63 | 27.85 | 399,378 | -0.14(-0.49%) |
Mar 04, 2014 | 26.93 | 28.00 | 26.74 | 27.98 | 666,329 | +1.35(+5.06%) |