Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 29.02 | 29.09 | 28.26 | 28.45 | 234,620 | -0.57(-1.98%) |
May 29, 2014 | 28.53 | 29.08 | 28.47 | 29.02 | 159,220 | +0.58(+2.04%) |
May 28, 2014 | 28.31 | 28.59 | 28.14 | 28.44 | 168,952 | +0.14(+0.48%) |
May 27, 2014 | 28.02 | 28.55 | 27.84 | 28.30 | 117,292 | +0.54(+1.94%) |
May 23, 2014 | 26.80 | 27.77 | 27.77 | 27.77 | 149,400 | +1.09(+4.07%) |
May 22, 2014 | 26.12 | 26.81 | 25.68 | 26.68 | 55,052 | +0.51(+1.95%) |
May 21, 2014 | 25.64 | 26.21 | 25.33 | 26.17 | 223,974 | +0.64(+2.51%) |
May 20, 2014 | 25.77 | 26.14 | 25.15 | 25.53 | 312,786 | -0.33(-1.28%) |
May 19, 2014 | 25.50 | 26.00 | 25.30 | 25.86 | 119,868 | +0.29(+1.13%) |
May 16, 2014 | 25.84 | 25.87 | 25.00 | 25.57 | 91,362 | -0.30(-1.16%) |
May 15, 2014 | 25.82 | 26.09 | 24.95 | 25.87 | 147,116 | -0.08(-0.31%) |
May 14, 2014 | 27.02 | 27.05 | 25.57 | 25.95 | 170,480 | -1.24(-4.56%) |
May 13, 2014 | 27.43 | 27.59 | 27.05 | 27.19 | 409,028 | -0.23(-0.86%) |
May 12, 2014 | 26.84 | 27.73 | 26.54 | 27.43 | 224,244 | +0.77(+2.89%) |
May 09, 2014 | 26.47 | 27.07 | 26.12 | 26.66 | 426,208 | +0.09(+0.32%) |
May 08, 2014 | 26.26 | 27.06 | 26.21 | 26.57 | 304,644 | +0.12(+0.43%) |
May 07, 2014 | 26.68 | 27.02 | 25.99 | 26.45 | 399,310 | -0.37(-1.38%) |
May 06, 2014 | 26.85 | 27.18 | 26.72 | 26.82 | 336,450 | -0.21(-0.80%) |
May 05, 2014 | 27.05 | 27.55 | 26.72 | 27.04 | 259,476 | -0.14(-0.50%) |
May 02, 2014 | 26.78 | 27.27 | 26.15 | 27.18 | 369,098 | +0.53(+1.97%) |
May 01, 2014 | 25.86 | 26.93 | 25.70 | 26.65 | 445,784 | +0.75(+2.90%) |
Apr 30, 2014 | 25.32 | 26.01 | 25.25 | 25.90 | 322,656 | +0.40(+1.57%) |
Apr 29, 2014 | 25.61 | 25.91 | 25.05 | 25.50 | 255,690 | -0.00(-0.02%) |
Apr 28, 2014 | 24.36 | 25.77 | 24.23 | 25.50 | 549,516 | +1.30(+5.39%) |
Apr 25, 2014 | 24.70 | 25.50 | 21.92 | 24.20 | 2,147,532 | -2.02(-7.69%) |
Apr 24, 2014 | 26.41 | 26.84 | 25.34 | 26.21 | 314,740 | +0.12(+0.48%) |
Apr 23, 2014 | 26.91 | 27.17 | 25.95 | 26.09 | 436,892 | -0.96(-3.55%) |
Apr 22, 2014 | 27.16 | 27.62 | 26.75 | 27.05 | 641,914 | +0.07(+0.24%) |
Apr 21, 2014 | 26.31 | 27.72 | 26.27 | 26.98 | 549,272 | +0.47(+1.77%) |
Apr 17, 2014 | 26.72 | 26.52 | 26.52 | 26.52 | 403,000 | -0.30(-1.13%) |
Apr 16, 2014 | 26.41 | 27.47 | 25.80 | 26.82 | 469,148 | +0.73(+2.81%) |
Apr 15, 2014 | 26.23 | 26.45 | 24.68 | 26.09 | 417,256 | -0.06(-0.25%) |
Apr 14, 2014 | 26.73 | 27.50 | 25.70 | 26.15 | 246,536 | -0.38(-1.43%) |
Apr 11, 2014 | 26.55 | 27.24 | 25.82 | 26.53 | 235,114 | -0.30(-1.14%) |
Apr 10, 2014 | 28.55 | 28.93 | 26.32 | 26.84 | 193,776 | -1.68(-5.91%) |
Apr 09, 2014 | 27.91 | 29.08 | 27.91 | 28.52 | 142,912 | +0.04(+0.12%) |
Apr 08, 2014 | 27.10 | 28.75 | 27.00 | 28.48 | 232,712 | +1.33(+4.90%) |
Apr 07, 2014 | 28.02 | 28.89 | 26.38 | 27.16 | 240,916 | -1.10(-3.89%) |
Apr 04, 2014 | 30.99 | 31.01 | 27.30 | 28.25 | 655,698 | -2.60(-8.43%) |
Apr 03, 2014 | 31.21 | 31.30 | 30.23 | 30.86 | 284,906 | -0.44(-1.41%) |
Apr 02, 2014 | 31.14 | 31.46 | 30.62 | 31.30 | 85,266 | +0.14(+0.43%) |
Apr 01, 2014 | 30.70 | 31.54 | 30.25 | 31.16 | 166,788 | +0.43(+1.42%) |
Mar 31, 2014 | 29.96 | 31.16 | 29.55 | 30.73 | 149,776 | +0.93(+3.10%) |
Mar 28, 2014 | 30.19 | 31.07 | 29.41 | 29.80 | 179,850 | -0.45(-1.50%) |
Mar 27, 2014 | 29.77 | 30.30 | 29.18 | 30.25 | 130,682 | +0.49(+1.65%) |
Mar 26, 2014 | 30.95 | 32.08 | 29.29 | 29.77 | 158,742 | -0.86(-2.81%) |
Mar 25, 2014 | 30.81 | 31.25 | 30.43 | 30.62 | 266,356 | +0.03(+0.10%) |
Mar 24, 2014 | 32.76 | 32.76 | 29.80 | 30.59 | 348,372 | -1.63(-5.06%) |
Mar 21, 2014 | 32.26 | 33.14 | 31.73 | 32.23 | 150,798 | +0.07(+0.20%) |
Mar 20, 2014 | 32.64 | 33.23 | 31.79 | 32.16 | 115,602 | -0.60(-1.82%) |
Mar 19, 2014 | 33.20 | 33.75 | 32.56 | 32.76 | 72,404 | -0.67(-2.02%) |
Mar 18, 2014 | 32.23 | 33.70 | 32.02 | 33.43 | 73,028 | +1.21(+3.76%) |
Mar 17, 2014 | 32.78 | 33.00 | 32.06 | 32.22 | 75,512 | -0.04(-0.11%) |
Mar 14, 2014 | 31.75 | 32.70 | 31.61 | 32.26 | 91,760 | +0.38(+1.19%) |
Mar 13, 2014 | 33.25 | 33.62 | 31.46 | 31.88 | 170,706 | -1.35(-4.06%) |
Mar 12, 2014 | 32.61 | 33.54 | 32.50 | 33.23 | 86,222 | +0.39(+1.19%) |
Mar 11, 2014 | 34.60 | 34.60 | 32.75 | 32.84 | 80,426 | -1.83(-5.28%) |
Mar 10, 2014 | 35.39 | 35.50 | 33.80 | 34.66 | 170,340 | -0.91(-2.56%) |
Mar 07, 2014 | 35.55 | 35.69 | 34.80 | 35.58 | 78,646 | +0.12(+0.32%) |
Mar 06, 2014 | 35.56 | 35.91 | 35.37 | 35.46 | 89,448 | -0.10(-0.30%) |
Mar 05, 2014 | 34.84 | 35.59 | 34.84 | 35.56 | 103,116 | +0.59(+1.69%) |
Mar 04, 2014 | 33.97 | 35.61 | 33.87 | 34.98 | 364,138 | +1.53(+4.57%) |