Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 24.56 | 24.62 | 24.06 | 24.13 | 28,775 | -0.44(-1.78%) |
May 29, 2014 | 24.94 | 24.94 | 24.38 | 24.56 | 14,583 | -0.19(-0.76%) |
May 28, 2014 | 25.44 | 25.44 | 24.62 | 24.75 | 14,903 | -0.37(-1.49%) |
May 27, 2014 | 24.88 | 25.12 | 24.82 | 25.12 | 27,326 | +0.37(+1.49%) |
May 23, 2014 | 24.26 | 24.75 | 24.75 | 24.75 | 34,802 | +0.49(+2.03%) |
May 22, 2014 | 24.02 | 24.32 | 24.02 | 24.26 | 17,647 | +0.31(+1.29%) |
May 21, 2014 | 24.08 | 24.14 | 23.83 | 23.95 | 13,112 | +0.06(+0.26%) |
May 20, 2014 | 24.14 | 24.45 | 23.89 | 23.89 | 23,235 | -0.31(-1.27%) |
May 19, 2014 | 24.63 | 24.82 | 24.14 | 24.20 | 35,306 | -0.43(-1.75%) |
May 16, 2014 | 24.51 | 25.00 | 24.14 | 24.63 | 34,778 | +0.18(+0.76%) |
May 15, 2014 | 24.45 | 24.57 | 23.83 | 24.45 | 32,684 | -0.18(-0.75%) |
May 14, 2014 | 24.82 | 25.00 | 24.63 | 24.63 | 16,142 | -0.25(-0.99%) |
May 13, 2014 | 24.94 | 25.25 | 24.88 | 24.88 | 20,082 | +0.06(+0.25%) |
May 12, 2014 | 24.20 | 25.06 | 24.20 | 24.82 | 29,177 | +0.68(+2.81%) |
May 09, 2014 | 23.71 | 24.63 | 23.71 | 24.14 | 37,829 | +0.37(+1.55%) |
May 08, 2014 | 24.08 | 24.32 | 23.40 | 23.77 | 47,544 | -0.25(-1.03%) |
May 07, 2014 | 25.00 | 25.12 | 23.46 | 24.02 | 89,447 | -0.92(-3.70%) |
May 06, 2014 | 25.43 | 25.68 | 24.94 | 24.94 | 33,611 | -0.49(-1.94%) |
May 05, 2014 | 25.25 | 25.80 | 24.94 | 25.43 | 33,242 | +0.25(+0.98%) |
May 02, 2014 | 25.18 | 25.74 | 25.00 | 25.18 | 45,577 | +0.12(+0.49%) |
May 01, 2014 | 25.06 | 25.49 | 24.94 | 25.06 | 61,588 | -0.12(-0.49%) |
Apr 30, 2014 | 25.74 | 25.74 | 24.75 | 25.18 | 63,421 | -0.74(-2.85%) |
Apr 29, 2014 | 26.66 | 26.79 | 25.43 | 25.92 | 84,487 | -0.55(-2.09%) |
Apr 28, 2014 | 26.79 | 27.03 | 26.23 | 26.48 | 33,692 | -0.18(-0.69%) |
Apr 25, 2014 | 27.52 | 27.89 | 26.66 | 26.66 | 50,632 | -0.92(-3.35%) |
Apr 24, 2014 | 27.89 | 28.08 | 27.40 | 27.59 | 30,954 | -0.25(-0.88%) |
Apr 23, 2014 | 28.39 | 28.45 | 27.71 | 27.83 | 28,709 | -0.74(-2.59%) |
Apr 22, 2014 | 28.33 | 28.57 | 28.20 | 28.57 | 28,867 | +0.18(+0.65%) |
Apr 21, 2014 | 29.00 | 29.31 | 28.15 | 28.39 | 26,740 | -0.37(-1.28%) |
Apr 17, 2014 | 28.14 | 28.76 | 28.76 | 28.76 | 20,933 | +0.31(+1.08%) |
Apr 16, 2014 | 28.57 | 28.69 | 28.02 | 28.45 | 25,644 | +0.00(+0.00%) |
Apr 15, 2014 | 29.50 | 29.62 | 28.08 | 28.45 | 34,279 | -1.23(-4.15%) |
Apr 14, 2014 | 28.69 | 29.93 | 27.77 | 29.68 | 48,463 | +1.05(+3.66%) |
Apr 11, 2014 | 29.13 | 29.25 | 28.45 | 28.63 | 29,949 | -0.80(-2.72%) |
Apr 10, 2014 | 29.62 | 29.68 | 28.94 | 29.43 | 29,438 | -0.06(-0.21%) |
Apr 09, 2014 | 29.25 | 29.80 | 29.00 | 29.50 | 21,047 | +0.31(+1.05%) |
Apr 08, 2014 | 28.82 | 29.86 | 28.26 | 29.19 | 36,539 | +0.43(+1.50%) |
Apr 07, 2014 | 29.50 | 30.05 | 28.69 | 28.76 | 59,716 | -0.86(-2.91%) |
Apr 04, 2014 | 30.11 | 30.48 | 29.25 | 29.62 | 45,134 | -0.18(-0.62%) |
Apr 03, 2014 | 31.71 | 31.71 | 29.50 | 29.80 | 80,838 | -1.85(-5.84%) |
Apr 02, 2014 | 31.22 | 32.57 | 31.22 | 31.65 | 60,943 | +0.25(+0.78%) |
Apr 01, 2014 | 31.22 | 31.71 | 31.03 | 31.40 | 39,800 | +0.31(+0.99%) |
Mar 31, 2014 | 30.79 | 31.22 | 30.23 | 31.10 | 37,132 | +0.68(+2.23%) |
Mar 28, 2014 | 30.23 | 31.28 | 30.17 | 30.42 | 86,063 | +0.18(+0.61%) |
Mar 27, 2014 | 30.05 | 30.54 | 29.31 | 30.23 | 54,823 | +0.12(+0.41%) |
Mar 26, 2014 | 30.36 | 30.54 | 29.99 | 30.11 | 57,760 | -0.18(-0.61%) |
Mar 25, 2014 | 30.36 | 30.54 | 30.00 | 30.30 | 46,195 | +0.06(+0.20%) |
Mar 24, 2014 | 30.11 | 30.48 | 29.43 | 30.23 | 71,996 | +0.31(+1.03%) |
Mar 21, 2014 | 30.36 | 31.03 | 29.86 | 29.93 | 97,113 | -0.37(-1.22%) |
Mar 20, 2014 | 30.11 | 30.62 | 29.80 | 30.30 | 47,194 | +0.18(+0.61%) |
Mar 19, 2014 | 30.73 | 30.85 | 29.86 | 30.11 | 50,141 | -0.43(-1.41%) |
Mar 18, 2014 | 29.62 | 30.91 | 29.06 | 30.54 | 62,365 | +0.43(+1.43%) |
Mar 17, 2014 | 30.17 | 30.73 | 29.93 | 30.11 | 40,737 | -0.06(-0.20%) |
Mar 14, 2014 | 29.68 | 30.48 | 29.62 | 30.17 | 39,867 | +0.49(+1.66%) |
Mar 13, 2014 | 30.54 | 30.79 | 29.62 | 29.68 | 34,407 | -0.62(-2.03%) |
Mar 12, 2014 | 29.93 | 30.91 | 29.86 | 30.30 | 71,630 | +0.12(+0.41%) |
Mar 11, 2014 | 31.10 | 31.52 | 29.62 | 30.17 | 87,933 | -0.68(-2.20%) |
Mar 10, 2014 | 30.79 | 32.27 | 29.68 | 30.85 | 223,237 | +0.18(+0.60%) |
Mar 07, 2014 | 28.26 | 30.73 | 28.02 | 30.67 | 112,449 | +2.28(+8.03%) |
Mar 06, 2014 | 28.14 | 28.63 | 28.14 | 28.39 | 39,716 | +0.25(+0.88%) |
Mar 05, 2014 | 27.59 | 28.39 | 27.40 | 28.14 | 66,797 | +1.05(+3.86%) |
Mar 04, 2014 | 26.91 | 27.70 | 26.91 | 27.09 | 58,503 | +0.49(+1.83%) |