Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 24.53 | 24.82 | 24.28 | 24.32 | 150,881 | -0.14(-0.59%) |
May 29, 2014 | 24.67 | 24.69 | 24.35 | 24.46 | 139,673 | -0.14(-0.59%) |
May 28, 2014 | 24.95 | 24.95 | 24.45 | 24.61 | 197,418 | -0.34(-1.38%) |
May 27, 2014 | 24.57 | 25.01 | 24.46 | 24.95 | 199,046 | +0.53(+2.15%) |
May 23, 2014 | 24.33 | 24.43 | 24.43 | 24.43 | 178,676 | +0.16(+0.67%) |
May 22, 2014 | 24.13 | 24.31 | 23.95 | 24.27 | 100,871 | +0.19(+0.79%) |
May 21, 2014 | 24.06 | 24.31 | 23.72 | 24.08 | 241,807 | +0.21(+0.87%) |
May 20, 2014 | 24.17 | 24.17 | 23.77 | 23.87 | 349,270 | -0.40(-1.64%) |
May 19, 2014 | 23.69 | 24.31 | 23.69 | 24.27 | 303,226 | +0.49(+2.06%) |
May 16, 2014 | 23.61 | 23.83 | 23.53 | 23.78 | 291,120 | +0.10(+0.42%) |
May 15, 2014 | 23.39 | 23.72 | 23.29 | 23.68 | 471,292 | +0.12(+0.50%) |
May 14, 2014 | 24.47 | 24.47 | 23.51 | 23.56 | 718,083 | -0.93(-3.81%) |
May 13, 2014 | 24.69 | 24.72 | 24.46 | 24.49 | 254,640 | -0.26(-1.06%) |
May 12, 2014 | 24.58 | 24.92 | 24.58 | 24.75 | 287,233 | +0.28(+1.15%) |
May 09, 2014 | 24.10 | 24.66 | 23.95 | 24.47 | 315,604 | +0.27(+1.12%) |
May 08, 2014 | 24.46 | 24.67 | 24.03 | 24.20 | 238,621 | -0.22(-0.91%) |
May 07, 2014 | 24.14 | 24.46 | 23.79 | 24.42 | 283,368 | +0.24(+0.99%) |
May 06, 2014 | 24.27 | 24.46 | 24.14 | 24.18 | 350,445 | -0.19(-0.78%) |
May 05, 2014 | 24.20 | 24.50 | 23.83 | 24.37 | 387,215 | -0.11(-0.44%) |
May 02, 2014 | 24.46 | 25.09 | 24.40 | 24.48 | 365,335 | +0.00(+0.00%) |
May 01, 2014 | 24.17 | 24.74 | 23.62 | 24.48 | 616,814 | +0.16(+0.67%) |
Apr 30, 2014 | 23.56 | 24.74 | 22.79 | 24.32 | 1,767,696 | -0.38(-1.54%) |
Apr 29, 2014 | 25.24 | 25.47 | 24.66 | 24.70 | 307,559 | -0.44(-1.77%) |
Apr 28, 2014 | 25.54 | 25.69 | 24.95 | 25.14 | 326,052 | -0.33(-1.28%) |
Apr 25, 2014 | 25.83 | 26.02 | 25.38 | 25.47 | 295,518 | -0.53(-2.02%) |
Apr 24, 2014 | 26.50 | 26.50 | 25.91 | 26.00 | 229,148 | -0.46(-1.75%) |
Apr 23, 2014 | 26.45 | 26.63 | 26.27 | 26.46 | 152,180 | -0.09(-0.34%) |
Apr 22, 2014 | 26.49 | 26.72 | 26.23 | 26.55 | 186,790 | +0.09(+0.34%) |
Apr 21, 2014 | 26.64 | 26.90 | 26.25 | 26.46 | 152,718 | -0.18(-0.68%) |
Apr 17, 2014 | 26.32 | 26.64 | 26.64 | 26.64 | 284,734 | +0.26(+1.00%) |
Apr 16, 2014 | 26.72 | 26.72 | 26.25 | 26.38 | 173,803 | -0.15(-0.58%) |
Apr 15, 2014 | 26.68 | 26.82 | 26.06 | 26.53 | 297,278 | -0.07(-0.27%) |
Apr 14, 2014 | 26.95 | 27.07 | 26.22 | 26.60 | 200,675 | -0.01(-0.03%) |
Apr 11, 2014 | 26.60 | 26.99 | 26.44 | 26.61 | 281,035 | -0.30(-1.11%) |
Apr 10, 2014 | 27.45 | 27.45 | 26.65 | 26.91 | 386,604 | -0.57(-2.08%) |
Apr 09, 2014 | 27.82 | 27.82 | 27.33 | 27.48 | 173,253 | -0.24(-0.85%) |
Apr 08, 2014 | 27.75 | 28.18 | 27.46 | 27.72 | 350,689 | +0.06(+0.23%) |
Apr 07, 2014 | 27.70 | 27.94 | 27.17 | 27.65 | 294,852 | -0.07(-0.26%) |
Apr 04, 2014 | 28.69 | 28.76 | 27.51 | 27.73 | 427,958 | -0.84(-2.95%) |
Apr 03, 2014 | 28.71 | 28.83 | 28.32 | 28.57 | 164,512 | -0.18(-0.63%) |
Apr 02, 2014 | 28.92 | 28.92 | 28.42 | 28.75 | 326,067 | -0.05(-0.19%) |
Apr 01, 2014 | 27.96 | 28.82 | 27.68 | 28.81 | 334,593 | +0.75(+2.68%) |
Mar 31, 2014 | 27.55 | 28.18 | 27.39 | 28.05 | 191,367 | +0.64(+2.35%) |
Mar 28, 2014 | 27.53 | 28.26 | 27.36 | 27.41 | 165,754 | -0.12(-0.43%) |
Mar 27, 2014 | 28.03 | 28.39 | 27.34 | 27.53 | 300,128 | -0.43(-1.56%) |
Mar 26, 2014 | 28.77 | 28.78 | 27.96 | 27.96 | 195,152 | -0.56(-1.97%) |
Mar 25, 2014 | 28.78 | 28.89 | 28.49 | 28.52 | 201,421 | -0.06(-0.22%) |
Mar 24, 2014 | 28.62 | 28.88 | 28.23 | 28.59 | 189,088 | +0.10(+0.35%) |
Mar 21, 2014 | 29.18 | 29.26 | 28.45 | 28.49 | 616,439 | -0.54(-1.87%) |
Mar 20, 2014 | 28.38 | 29.03 | 28.13 | 29.03 | 287,540 | +0.53(+1.84%) |
Mar 19, 2014 | 28.51 | 28.99 | 28.18 | 28.51 | 344,170 | -0.42(-1.44%) |
Mar 18, 2014 | 28.71 | 28.98 | 28.42 | 28.92 | 237,869 | +0.26(+0.92%) |
Mar 17, 2014 | 28.96 | 29.05 | 28.60 | 28.66 | 320,391 | -0.08(-0.28%) |
Mar 14, 2014 | 28.47 | 28.99 | 28.33 | 28.74 | 170,450 | +0.11(+0.38%) |
Mar 13, 2014 | 28.84 | 28.92 | 28.33 | 28.63 | 175,490 | -0.14(-0.50%) |
Mar 12, 2014 | 28.61 | 28.80 | 28.17 | 28.78 | 168,388 | +0.12(+0.41%) |
Mar 11, 2014 | 28.95 | 28.95 | 28.33 | 28.66 | 265,830 | -0.20(-0.69%) |
Mar 10, 2014 | 29.03 | 29.15 | 28.79 | 28.86 | 431,939 | -0.17(-0.59%) |
Mar 07, 2014 | 29.24 | 29.54 | 28.82 | 29.03 | 313,002 | +0.06(+0.22%) |
Mar 06, 2014 | 28.62 | 29.08 | 28.49 | 28.97 | 195,797 | +0.44(+1.55%) |
Mar 05, 2014 | 28.62 | 28.62 | 28.29 | 28.52 | 204,081 | -0.08(-0.28%) |
Mar 04, 2014 | 27.88 | 28.79 | 27.88 | 28.61 | 627,733 | +1.12(+4.07%) |