Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 24.74 | 24.80 | 23.47 | 23.75 | 2,951,414 | -1.11(-4.47%) |
May 29, 2014 | 24.61 | 24.86 | 24.43 | 24.86 | 1,593,879 | +0.33(+1.35%) |
May 28, 2014 | 25.00 | 25.23 | 24.53 | 24.53 | 1,710,474 | -0.52(-2.08%) |
May 27, 2014 | 24.90 | 25.22 | 24.53 | 25.05 | 1,714,202 | +0.37(+1.50%) |
May 23, 2014 | 24.51 | 24.68 | 24.68 | 24.68 | 1,174,900 | +0.13(+0.53%) |
May 22, 2014 | 23.96 | 24.60 | 23.96 | 24.55 | 801,261 | +0.59(+2.46%) |
May 21, 2014 | 23.83 | 24.20 | 23.75 | 23.96 | 1,150,040 | +0.26(+1.10%) |
May 20, 2014 | 23.80 | 24.18 | 23.57 | 23.70 | 1,600,599 | -0.26(-1.09%) |
May 19, 2014 | 22.89 | 24.04 | 22.86 | 23.96 | 1,765,593 | +0.93(+4.04%) |
May 16, 2014 | 23.24 | 23.25 | 22.74 | 23.03 | 1,365,839 | -0.31(-1.33%) |
May 15, 2014 | 23.40 | 23.43 | 22.36 | 23.34 | 2,923,094 | +0.80(+3.55%) |
May 14, 2014 | 22.77 | 22.94 | 22.49 | 22.54 | 1,180,603 | -0.22(-0.97%) |
May 13, 2014 | 22.96 | 23.25 | 22.53 | 22.76 | 2,286,888 | -0.30(-1.30%) |
May 12, 2014 | 22.64 | 23.42 | 22.64 | 23.06 | 1,885,236 | +0.47(+2.08%) |
May 09, 2014 | 22.44 | 22.82 | 22.12 | 22.59 | 2,116,193 | +0.09(+0.40%) |
May 08, 2014 | 22.80 | 23.47 | 22.37 | 22.50 | 2,090,636 | -0.44(-1.92%) |
May 07, 2014 | 23.20 | 23.38 | 22.38 | 22.94 | 3,716,949 | -0.36(-1.54%) |
May 06, 2014 | 24.65 | 24.70 | 23.28 | 23.30 | 3,167,636 | -1.35(-5.48%) |
May 05, 2014 | 24.81 | 24.97 | 24.01 | 24.65 | 1,954,272 | -0.26(-1.04%) |
May 02, 2014 | 25.40 | 25.70 | 24.58 | 24.91 | 2,446,643 | -0.54(-2.12%) |
May 01, 2014 | 25.97 | 26.25 | 25.10 | 25.45 | 3,388,764 | -0.70(-2.68%) |
Apr 30, 2014 | 26.80 | 26.91 | 25.97 | 26.15 | 2,044,372 | -0.72(-2.68%) |
Apr 29, 2014 | 26.42 | 27.09 | 26.04 | 26.87 | 2,881,673 | +0.57(+2.17%) |
Apr 28, 2014 | 27.56 | 27.91 | 25.36 | 26.30 | 5,373,761 | -1.27(-4.61%) |
Apr 25, 2014 | 28.46 | 28.46 | 27.35 | 27.57 | 2,514,272 | -0.88(-3.09%) |
Apr 24, 2014 | 28.46 | 28.85 | 27.85 | 28.45 | 2,739,115 | +0.39(+1.39%) |
Apr 23, 2014 | 28.23 | 28.43 | 27.69 | 28.06 | 2,490,019 | -0.23(-0.81%) |
Apr 22, 2014 | 28.10 | 28.69 | 27.96 | 28.29 | 2,498,660 | +0.16(+0.57%) |
Apr 21, 2014 | 27.64 | 28.43 | 27.62 | 28.13 | 1,914,820 | +0.29(+1.02%) |
Apr 17, 2014 | 26.79 | 27.84 | 27.84 | 27.84 | 3,715,400 | +1.20(+4.52%) |
Apr 16, 2014 | 25.80 | 26.65 | 25.52 | 26.64 | 3,031,021 | +1.00(+3.90%) |
Apr 15, 2014 | 25.36 | 25.87 | 24.67 | 25.64 | 2,215,970 | +0.33(+1.30%) |
Apr 14, 2014 | 25.51 | 25.70 | 25.00 | 25.31 | 1,530,638 | +0.14(+0.56%) |
Apr 11, 2014 | 24.90 | 25.39 | 24.57 | 25.17 | 3,070,155 | +0.01(+0.04%) |
Apr 10, 2014 | 26.26 | 26.42 | 24.85 | 25.16 | 2,327,357 | -1.22(-4.62%) |
Apr 09, 2014 | 25.78 | 26.48 | 25.59 | 26.38 | 1,864,957 | +0.69(+2.69%) |
Apr 08, 2014 | 25.51 | 26.06 | 25.15 | 25.69 | 1,523,922 | +0.27(+1.04%) |
Apr 07, 2014 | 25.70 | 26.29 | 24.95 | 25.43 | 2,053,237 | -0.46(-1.80%) |
Apr 04, 2014 | 26.71 | 26.88 | 25.06 | 25.89 | 3,325,565 | -0.55(-2.08%) |
Apr 03, 2014 | 27.11 | 27.37 | 26.42 | 26.44 | 2,391,543 | -0.72(-2.65%) |
Apr 02, 2014 | 26.87 | 27.38 | 26.73 | 27.16 | 2,214,186 | +0.50(+1.88%) |
Apr 01, 2014 | 26.55 | 26.92 | 26.45 | 26.66 | 2,145,932 | +0.15(+0.57%) |
Mar 31, 2014 | 26.35 | 26.97 | 26.25 | 26.51 | 1,883,443 | +0.42(+1.61%) |
Mar 28, 2014 | 26.03 | 26.90 | 25.89 | 26.09 | 2,713,678 | +0.55(+2.15%) |
Mar 27, 2014 | 25.82 | 26.33 | 25.25 | 25.54 | 2,790,045 | -0.32(-1.26%) |
Mar 26, 2014 | 27.44 | 27.75 | 25.71 | 25.86 | 3,662,393 | -1.43(-5.22%) |
Mar 25, 2014 | 27.22 | 27.94 | 26.57 | 27.29 | 2,813,683 | +0.08(+0.29%) |
Mar 24, 2014 | 27.70 | 28.07 | 26.28 | 27.21 | 4,778,493 | -0.56(-2.03%) |
Mar 21, 2014 | 26.95 | 28.05 | 26.94 | 27.77 | 6,966,069 | +1.22(+4.61%) |
Mar 20, 2014 | 25.83 | 26.96 | 25.65 | 26.55 | 5,041,600 | +0.69(+2.67%) |
Mar 19, 2014 | 25.08 | 26.19 | 25.01 | 25.86 | 5,504,393 | +0.93(+3.73%) |
Mar 18, 2014 | 24.28 | 25.14 | 24.14 | 24.93 | 3,213,437 | +0.66(+2.72%) |
Mar 17, 2014 | 24.71 | 24.89 | 24.12 | 24.27 | 2,129,953 | -0.28(-1.14%) |
Mar 14, 2014 | 23.91 | 24.96 | 23.79 | 24.55 | 3,359,038 | +0.62(+2.59%) |
Mar 13, 2014 | 24.14 | 24.69 | 23.72 | 23.93 | 3,720,271 | -0.11(-0.46%) |
Mar 12, 2014 | 22.33 | 24.06 | 22.26 | 24.04 | 3,753,159 | +1.40(+6.18%) |
Mar 11, 2014 | 23.39 | 23.58 | 22.57 | 22.64 | 2,818,109 | -0.71(-3.04%) |
Mar 10, 2014 | 23.69 | 23.83 | 22.97 | 23.35 | 3,304,713 | -0.61(-2.55%) |
Mar 07, 2014 | 23.60 | 24.80 | 23.01 | 23.96 | 7,180,803 | +0.06(+0.25%) |
Mar 06, 2014 | 24.25 | 24.74 | 23.56 | 23.90 | 4,571,848 | -0.12(-0.50%) |
Mar 05, 2014 | 23.96 | 24.57 | 23.96 | 24.02 | 1,980,411 | +0.08(+0.33%) |
Mar 04, 2014 | 23.79 | 24.12 | 23.45 | 23.94 | 2,871,565 | +0.54(+2.31%) |