Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 26.74 | 26.83 | 25.96 | 25.99 | 81,348 | -0.70(-2.62%) |
May 29, 2014 | 26.84 | 27.33 | 26.54 | 26.69 | 56,951 | -0.16(-0.60%) |
May 28, 2014 | 27.19 | 27.40 | 26.74 | 26.85 | 56,419 | -0.39(-1.43%) |
May 27, 2014 | 26.52 | 27.26 | 26.38 | 27.24 | 91,150 | +0.86(+3.26%) |
May 23, 2014 | 26.46 | 26.38 | 26.38 | 26.38 | 63,600 | -0.36(-1.35%) |
May 22, 2014 | 26.11 | 26.98 | 26.02 | 26.74 | 76,227 | +0.66(+2.53%) |
May 21, 2014 | 26.05 | 26.90 | 25.88 | 26.08 | 95,956 | +0.20(+0.77%) |
May 20, 2014 | 25.41 | 26.10 | 25.32 | 25.88 | 209,667 | +0.28(+1.09%) |
May 19, 2014 | 25.24 | 25.83 | 25.08 | 25.60 | 79,191 | +0.25(+0.99%) |
May 16, 2014 | 24.97 | 25.40 | 24.60 | 25.35 | 120,384 | +0.34(+1.36%) |
May 15, 2014 | 25.35 | 25.37 | 24.76 | 25.01 | 100,981 | -0.55(-2.15%) |
May 14, 2014 | 26.30 | 26.67 | 25.52 | 25.56 | 126,345 | -0.88(-3.33%) |
May 13, 2014 | 27.31 | 27.47 | 26.31 | 26.44 | 129,970 | -0.95(-3.47%) |
May 12, 2014 | 26.43 | 27.48 | 26.12 | 27.39 | 133,270 | +1.19(+4.54%) |
May 09, 2014 | 24.87 | 26.24 | 24.58 | 26.20 | 227,633 | +1.20(+4.80%) |
May 08, 2014 | 24.62 | 26.00 | 24.36 | 25.00 | 202,383 | +0.31(+1.26%) |
May 07, 2014 | 25.39 | 25.55 | 23.90 | 24.69 | 363,744 | -1.20(-4.63%) |
May 06, 2014 | 25.36 | 25.99 | 24.88 | 25.89 | 241,889 | +0.52(+2.05%) |
May 05, 2014 | 24.50 | 25.50 | 24.50 | 25.37 | 101,640 | +0.69(+2.80%) |
May 02, 2014 | 26.31 | 26.52 | 24.54 | 24.68 | 184,712 | -1.46(-5.59%) |
May 01, 2014 | 26.20 | 26.66 | 25.41 | 26.14 | 162,178 | -0.10(-0.38%) |
Apr 30, 2014 | 25.66 | 26.31 | 25.36 | 26.24 | 106,504 | +0.56(+2.18%) |
Apr 29, 2014 | 25.50 | 26.12 | 25.20 | 25.68 | 126,884 | +0.31(+1.22%) |
Apr 28, 2014 | 25.29 | 26.03 | 24.50 | 25.37 | 134,216 | +0.24(+0.96%) |
Apr 25, 2014 | 26.31 | 26.31 | 25.02 | 25.13 | 283,065 | -1.33(-5.03%) |
Apr 24, 2014 | 26.87 | 26.91 | 25.58 | 26.46 | 123,253 | -0.30(-1.12%) |
Apr 23, 2014 | 27.97 | 28.00 | 26.52 | 26.76 | 142,192 | -1.28(-4.56%) |
Apr 22, 2014 | 26.99 | 28.29 | 26.99 | 28.04 | 167,099 | +1.18(+4.39%) |
Apr 21, 2014 | 26.83 | 27.12 | 26.38 | 26.86 | 121,818 | +0.05(+0.19%) |
Apr 17, 2014 | 26.70 | 26.81 | 26.81 | 26.81 | 164,400 | -0.02(-0.07%) |
Apr 16, 2014 | 27.49 | 27.91 | 26.39 | 26.83 | 267,590 | -0.58(-2.12%) |
Apr 15, 2014 | 26.57 | 27.92 | 25.93 | 27.41 | 254,133 | +0.94(+3.55%) |
Apr 14, 2014 | 26.74 | 26.84 | 25.76 | 26.47 | 243,258 | -0.04(-0.15%) |
Apr 11, 2014 | 27.01 | 27.72 | 26.28 | 26.51 | 351,706 | -0.80(-2.93%) |
Apr 10, 2014 | 28.41 | 28.41 | 27.09 | 27.31 | 183,048 | -1.24(-4.34%) |
Apr 09, 2014 | 27.45 | 28.57 | 27.45 | 28.55 | 175,871 | +1.27(+4.66%) |
Apr 08, 2014 | 26.91 | 27.76 | 26.48 | 27.28 | 174,016 | +0.50(+1.87%) |
Apr 07, 2014 | 26.03 | 27.36 | 25.75 | 26.78 | 190,036 | +0.55(+2.10%) |
Apr 04, 2014 | 26.22 | 26.58 | 25.68 | 26.23 | 338,108 | +0.15(+0.58%) |
Apr 03, 2014 | 26.67 | 26.67 | 25.67 | 26.08 | 180,800 | -0.68(-2.54%) |
Apr 02, 2014 | 26.77 | 27.05 | 26.36 | 26.76 | 147,240 | +0.19(+0.72%) |
Apr 01, 2014 | 26.37 | 26.95 | 26.07 | 26.57 | 185,373 | +0.23(+0.87%) |
Mar 31, 2014 | 26.04 | 26.76 | 25.95 | 26.34 | 130,039 | +0.39(+1.50%) |
Mar 28, 2014 | 26.95 | 27.10 | 25.71 | 25.95 | 176,700 | -1.04(-3.85%) |
Mar 27, 2014 | 26.52 | 27.13 | 26.00 | 26.99 | 114,517 | +0.37(+1.39%) |
Mar 26, 2014 | 27.36 | 28.02 | 26.61 | 26.62 | 242,770 | -0.59(-2.17%) |
Mar 25, 2014 | 27.38 | 27.82 | 26.70 | 27.21 | 128,537 | +0.06(+0.22%) |
Mar 24, 2014 | 27.42 | 28.00 | 26.53 | 27.15 | 186,086 | -0.14(-0.51%) |
Mar 21, 2014 | 28.45 | 28.81 | 26.73 | 27.29 | 722,938 | -1.10(-3.87%) |
Mar 20, 2014 | 29.38 | 29.77 | 28.30 | 28.39 | 110,447 | -1.10(-3.73%) |
Mar 19, 2014 | 29.50 | 29.93 | 29.17 | 29.49 | 135,760 | +0.10(+0.34%) |
Mar 18, 2014 | 28.25 | 29.50 | 28.25 | 29.39 | 103,294 | +1.18(+4.18%) |
Mar 17, 2014 | 29.21 | 29.93 | 28.04 | 28.21 | 162,027 | -0.88(-3.03%) |
Mar 14, 2014 | 28.29 | 29.46 | 27.86 | 29.09 | 258,619 | +0.67(+2.36%) |
Mar 13, 2014 | 28.35 | 28.81 | 28.20 | 28.42 | 440,437 | +0.22(+0.78%) |
Mar 12, 2014 | 28.69 | 28.91 | 27.91 | 28.20 | 173,982 | -0.60(-2.08%) |
Mar 11, 2014 | 28.81 | 28.91 | 28.34 | 28.80 | 198,819 | +0.04(+0.14%) |
Mar 10, 2014 | 27.61 | 28.81 | 27.43 | 28.76 | 278,769 | +0.77(+2.75%) |
Mar 07, 2014 | 26.39 | 28.06 | 26.05 | 27.99 | 216,937 | +1.75(+6.67%) |
Mar 06, 2014 | 26.67 | 26.71 | 26.03 | 26.24 | 223,073 | -0.25(-0.94%) |
Mar 05, 2014 | 26.39 | 26.76 | 26.20 | 26.49 | 66,132 | +0.11(+0.42%) |
Mar 04, 2014 | 26.53 | 27.07 | 26.29 | 26.38 | 302,664 | +0.18(+0.69%) |