Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 26.12 | 26.75 | 26.01 | 26.01 | 6,333 | -0.02(-0.08%) |
May 29, 2014 | 26.41 | 27.00 | 26.03 | 26.03 | 2,969 | -0.27(-1.03%) |
May 28, 2014 | 26.44 | 27.00 | 26.00 | 26.30 | 4,254 | +0.49(+1.90%) |
May 27, 2014 | 25.52 | 27.00 | 25.45 | 25.81 | 8,184 | -0.66(-2.49%) |
May 23, 2014 | 26.99 | 26.47 | 26.47 | 26.47 | 1,200 | +1.79(+7.25%) |
May 22, 2014 | 25.88 | 25.88 | 24.02 | 24.68 | 6,491 | -0.34(-1.37%) |
May 21, 2014 | 25.75 | 26.98 | 25.02 | 25.02 | 3,409 | -0.71(-2.74%) |
May 20, 2014 | 25.94 | 26.99 | 22.41 | 25.73 | 11,285 | -0.47(-1.79%) |
May 19, 2014 | 26.69 | 26.99 | 25.43 | 26.20 | 6,665 | -0.62(-2.31%) |
May 16, 2014 | 26.97 | 27.00 | 25.90 | 26.82 | 6,919 | -0.17(-0.63%) |
May 15, 2014 | 27.10 | 27.99 | 26.75 | 26.99 | 950 | +0.13(+0.48%) |
May 14, 2014 | 27.44 | 27.99 | 26.51 | 26.86 | 9,393 | -0.26(-0.96%) |
May 13, 2014 | 27.55 | 27.99 | 26.90 | 27.12 | 4,892 | -0.45(-1.63%) |
May 12, 2014 | 27.51 | 28.00 | 26.41 | 27.57 | 6,366 | -0.23(-0.83%) |
May 09, 2014 | 28.07 | 29.00 | 25.79 | 27.80 | 7,592 | -0.58(-2.04%) |
May 08, 2014 | 28.52 | 28.52 | 27.00 | 28.38 | 6,107 | -0.12(-0.42%) |
May 07, 2014 | 28.53 | 29.00 | 28.02 | 28.50 | 5,945 | +0.02(+0.07%) |
May 06, 2014 | 29.00 | 29.00 | 28.02 | 28.48 | 1,660 | +0.53(+1.90%) |
May 05, 2014 | 28.38 | 28.38 | 27.80 | 27.95 | 8,563 | -0.55(-1.93%) |
May 02, 2014 | 28.26 | 28.98 | 28.00 | 28.50 | 4,161 | +0.35(+1.25%) |
May 01, 2014 | 28.01 | 28.89 | 28.00 | 28.15 | 10,888 | +0.05(+0.17%) |
Apr 30, 2014 | 26.75 | 28.24 | 26.75 | 28.10 | 18,718 | +2.03(+7.79%) |
Apr 29, 2014 | 25.25 | 26.50 | 25.22 | 26.07 | 18,754 | +0.88(+3.49%) |
Apr 28, 2014 | 24.50 | 25.20 | 24.50 | 25.19 | 8,567 | -0.21(-0.83%) |
Apr 25, 2014 | 25.50 | 25.50 | 24.50 | 25.40 | 2,576 | +0.10(+0.38%) |
Apr 24, 2014 | 28.25 | 29.00 | 24.50 | 25.30 | 21,164 | -2.95(-10.43%) |
Apr 23, 2014 | 26.09 | 28.25 | 26.09 | 28.25 | 9,207 | +1.48(+5.53%) |
Apr 22, 2014 | 26.38 | 26.77 | 26.38 | 26.77 | 960 | +0.36(+1.36%) |
Apr 21, 2014 | 25.40 | 26.50 | 25.39 | 26.41 | 6,354 | +0.83(+3.25%) |
Apr 17, 2014 | 24.25 | 25.58 | 25.58 | 25.58 | 5,800 | +0.73(+2.94%) |
Apr 16, 2014 | 24.89 | 24.89 | 24.82 | 24.85 | 400 | -0.02(-0.09%) |
Apr 15, 2014 | 24.90 | 24.90 | 24.25 | 24.87 | 2,127 | -0.03(-0.11%) |
Apr 14, 2014 | 24.50 | 24.90 | 24.49 | 24.90 | 1,300 | -0.05(-0.20%) |
Apr 11, 2014 | 25.00 | 25.00 | 24.95 | 24.95 | 239 | -0.05(-0.20%) |
Apr 10, 2014 | 25.00 | 25.00 | 24.50 | 25.00 | 715 | -0.00(-0.00%) |
Apr 09, 2014 | 24.70 | 25.00 | 24.00 | 25.00 | 2,665 | +0.25(+1.01%) |
Apr 08, 2014 | 24.04 | 24.75 | 24.04 | 24.75 | 485 | -0.23(-0.92%) |
Apr 07, 2014 | 24.99 | 24.99 | 23.99 | 24.98 | 515 | +0.65(+2.67%) |
Apr 04, 2014 | 24.95 | 24.99 | 24.11 | 24.33 | 1,100 | -0.52(-2.09%) |
Apr 03, 2014 | 24.11 | 25.00 | 24.11 | 24.85 | 605 | -0.14(-0.56%) |
Apr 02, 2014 | 24.99 | 24.99 | 24.99 | 24.99 | 514 | -0.24(-0.95%) |
Apr 01, 2014 | 24.11 | 25.23 | 24.11 | 25.23 | 604 | +0.23(+0.92%) |
Mar 31, 2014 | 25.00 | 25.00 | 25.00 | 25.00 | 160 | -0.40(-1.57%) |
Mar 28, 2014 | 25.98 | 25.98 | 24.11 | 25.40 | 975 | +0.15(+0.59%) |
Mar 27, 2014 | 26.98 | 26.98 | 25.22 | 25.25 | 1,098 | +0.00(+0.00%) |
Mar 26, 2014 | 25.46 | 26.00 | 24.76 | 25.25 | 1,054 | +0.03(+0.12%) |
Mar 25, 2014 | 25.50 | 25.50 | 25.22 | 25.22 | 200 | +0.22(+0.88%) |
Mar 24, 2014 | 25.50 | 25.50 | 25.00 | 25.00 | 200 | +0.21(+0.85%) |
Mar 21, 2014 | 25.44 | 25.49 | 24.12 | 24.79 | 2,248 | -0.66(-2.59%) |
Mar 20, 2014 | 24.41 | 25.45 | 24.41 | 25.45 | 402 | -0.02(-0.09%) |
Mar 19, 2014 | 25.50 | 25.50 | 24.50 | 25.47 | 1,595 | -0.03(-0.11%) |
Mar 18, 2014 | 25.50 | 25.50 | 25.00 | 25.50 | 1,384 | -0.50(-1.92%) |
Mar 17, 2014 | 25.49 | 27.24 | 25.49 | 26.00 | 713 | +1.89(+7.84%) |
Mar 14, 2014 | 24.18 | 27.86 | 24.11 | 24.11 | 1,260 | -0.49(-1.99%) |
Mar 13, 2014 | 25.70 | 25.94 | 24.58 | 24.60 | 5,045 | -1.39(-5.35%) |
Mar 12, 2014 | 26.50 | 27.75 | 25.22 | 25.99 | 3,650 | -0.76(-2.84%) |
Mar 11, 2014 | 29.00 | 29.00 | 25.10 | 26.75 | 8,843 | -2.62(-8.92%) |
Mar 10, 2014 | 28.62 | 30.25 | 28.10 | 29.37 | 5,010 | +0.67(+2.35%) |
Mar 07, 2014 | 30.25 | 30.25 | 28.68 | 28.70 | 9,783 | -1.98(-6.47%) |
Mar 06, 2014 | 27.50 | 31.02 | 27.50 | 30.68 | 29,993 | +4.73(+18.21%) |
Mar 05, 2014 | 23.90 | 25.98 | 23.90 | 25.95 | 12,417 | +2.21(+9.33%) |
Mar 04, 2014 | 22.25 | 23.99 | 22.25 | 23.74 | 1,850 | -0.25(-1.04%) |