Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 29.43 | 29.50 | 28.59 | 29.47 | 5,647 | +0.10(+0.34%) |
May 29, 2014 | 28.93 | 29.37 | 27.74 | 29.37 | 3,981 | +0.03(+0.10%) |
May 28, 2014 | 29.07 | 29.49 | 28.20 | 29.34 | 18,689 | -0.27(-0.91%) |
May 27, 2014 | 30.95 | 30.95 | 29.00 | 29.61 | 27,842 | -1.14(-3.71%) |
May 23, 2014 | 30.90 | 30.75 | 30.75 | 30.75 | 30,700 | +0.52(+1.72%) |
May 22, 2014 | 29.95 | 30.29 | 29.88 | 30.23 | 23,230 | +1.11(+3.83%) |
May 21, 2014 | 29.39 | 29.39 | 29.10 | 29.12 | 11,813 | +0.43(+1.48%) |
May 20, 2014 | 28.50 | 28.81 | 28.34 | 28.69 | 14,378 | +1.00(+3.61%) |
May 19, 2014 | 27.88 | 28.44 | 27.46 | 27.69 | 18,823 | +0.40(+1.47%) |
May 16, 2014 | 27.18 | 27.30 | 27.00 | 27.29 | 2,700 | +1.27(+4.88%) |
May 15, 2014 | 26.32 | 26.32 | 26.02 | 26.02 | 3,580 | -0.33(-1.25%) |
May 14, 2014 | 26.18 | 26.35 | 26.12 | 26.35 | 1,672 | +0.77(+3.01%) |
May 13, 2014 | 26.26 | 26.26 | 25.58 | 25.58 | 604 | -0.39(-1.50%) |
May 12, 2014 | 26.00 | 26.55 | 25.62 | 25.97 | 18,386 | +0.52(+2.04%) |
May 09, 2014 | 25.32 | 25.46 | 25.14 | 25.45 | 11,883 | +0.40(+1.60%) |
May 08, 2014 | 25.05 | 25.05 | 25.02 | 25.05 | 2,789 | +0.06(+0.24%) |
May 07, 2014 | 24.91 | 24.99 | 24.45 | 24.99 | 4,338 | +0.16(+0.64%) |
May 06, 2014 | 25.00 | 25.00 | 24.83 | 24.83 | 901 | +0.22(+0.89%) |
May 05, 2014 | 25.41 | 25.41 | 24.60 | 24.61 | 989 | -0.19(-0.77%) |
May 02, 2014 | 25.06 | 25.06 | 24.80 | 24.80 | 1,613 | +0.08(+0.32%) |
May 01, 2014 | 24.85 | 24.93 | 24.60 | 24.72 | 14,630 | +0.19(+0.77%) |
Apr 30, 2014 | 24.77 | 24.77 | 24.51 | 24.53 | 9,310 | -0.72(-2.85%) |
Apr 29, 2014 | 24.72 | 25.25 | 24.72 | 25.25 | 1,554 | +0.71(+2.89%) |
Apr 28, 2014 | 24.60 | 24.60 | 24.50 | 24.54 | 1,227 | +0.61(+2.55%) |
Apr 25, 2014 | 23.93 | 23.93 | 23.93 | 23.93 | 18 | +0.00(+0.00%) |
Apr 24, 2014 | 23.93 | 23.93 | 23.93 | 23.93 | 124 | +0.00(+0.00%) |
Apr 23, 2014 | 24.90 | 24.90 | 23.87 | 23.93 | 5,946 | -0.84(-3.39%) |
Apr 22, 2014 | 24.67 | 24.87 | 24.41 | 24.77 | 5,434 | -0.07(-0.28%) |
Apr 21, 2014 | 24.80 | 24.84 | 24.80 | 24.84 | 446 | +0.70(+2.90%) |
Apr 17, 2014 | 24.10 | 24.14 | 24.14 | 24.14 | 6,700 | -0.18(-0.74%) |
Apr 16, 2014 | 24.32 | 24.32 | 24.32 | 24.32 | 338 | -0.05(-0.21%) |
Apr 15, 2014 | 24.18 | 24.37 | 23.95 | 24.37 | 1,650 | -0.08(-0.33%) |
Apr 14, 2014 | 24.57 | 24.59 | 24.45 | 24.45 | 1,827 | +0.04(+0.16%) |
Apr 11, 2014 | 24.41 | 24.41 | 24.41 | 24.41 | 90 | +0.00(+0.00%) |
Apr 10, 2014 | 24.32 | 24.41 | 24.32 | 24.41 | 7,876 | +0.10(+0.41%) |
Apr 09, 2014 | 24.48 | 24.59 | 24.29 | 24.31 | 2,634 | -0.30(-1.22%) |
Apr 08, 2014 | 24.55 | 24.61 | 24.35 | 24.61 | 4,617 | +0.43(+1.78%) |
Apr 07, 2014 | 24.46 | 24.46 | 23.75 | 24.18 | 6,000 | -0.32(-1.31%) |
Apr 04, 2014 | 24.40 | 24.62 | 23.82 | 24.50 | 8,758 | +0.51(+2.13%) |
Apr 03, 2014 | 24.17 | 24.17 | 23.75 | 23.99 | 3,352 | -0.16(-0.66%) |
Apr 02, 2014 | 24.11 | 24.50 | 24.11 | 24.15 | 8,200 | +0.26(+1.09%) |
Apr 01, 2014 | 23.90 | 23.90 | 23.89 | 23.89 | 2,500 | +0.10(+0.42%) |
Mar 31, 2014 | 24.12 | 24.12 | 23.79 | 23.79 | 5,186 | +0.29(+1.23%) |
Mar 28, 2014 | 23.00 | 23.82 | 23.00 | 23.50 | 3,822 | +0.50(+2.17%) |
Mar 27, 2014 | 22.75 | 23.00 | 22.74 | 23.00 | 8,558 | +0.27(+1.19%) |
Mar 26, 2014 | 22.73 | 22.74 | 22.65 | 22.73 | 1,608 | +0.26(+1.15%) |
Mar 25, 2014 | 22.72 | 22.75 | 22.47 | 22.47 | 940 | -0.12(-0.52%) |
Mar 24, 2014 | 22.59 | 22.59 | 22.59 | 22.59 | 272 | +0.29(+1.30%) |
Mar 21, 2014 | 22.06 | 22.49 | 22.06 | 22.30 | 4,546 | +0.30(+1.36%) |
Mar 19, 2014 | 22.00 | 22.00 | 22.00 | 22.00 | 0 | +0.20(+0.92%) |
Mar 18, 2014 | 22.00 | 22.21 | 21.80 | 21.80 | 3,156 | +0.25(+1.16%) |
Mar 17, 2014 | 21.55 | 21.55 | 21.55 | 21.55 | 2 | +0.00(+0.00%) |
Mar 14, 2014 | 21.55 | 21.55 | 21.55 | 21.55 | 100 | +0.00(+0.00%) |
Mar 13, 2014 | 21.55 | 21.55 | 21.55 | 21.55 | 253 | -0.20(-0.92%) |
Mar 12, 2014 | 21.90 | 21.90 | 21.73 | 21.75 | 1,100 | +0.24(+1.10%) |
Mar 11, 2014 | 21.51 | 21.51 | 21.51 | 21.51 | 14 | +0.00(+0.00%) |
Mar 10, 2014 | 21.51 | 21.51 | 21.51 | 21.51 | 104 | -0.07(-0.32%) |
Mar 07, 2014 | 22.65 | 22.65 | 21.43 | 21.58 | 3,803 | -0.72(-3.22%) |
Mar 06, 2014 | 21.79 | 22.46 | 21.79 | 22.30 | 3,225 | +0.69(+3.19%) |
Mar 05, 2014 | 21.61 | 21.61 | 21.55 | 21.61 | 1,616 | +0.07(+0.32%) |
Mar 04, 2014 | 21.54 | 21.54 | 21.54 | 21.54 | 120 | +1.10(+5.38%) |