Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 26.07 | 26.63 | 25.94 | 26.18 | 329,595 | +0.11(+0.42%) |
May 29, 2014 | 26.04 | 26.23 | 25.76 | 26.07 | 138,955 | +0.10(+0.38%) |
May 28, 2014 | 25.91 | 26.15 | 25.67 | 25.97 | 125,318 | +0.02(+0.07%) |
May 27, 2014 | 25.91 | 26.20 | 25.75 | 25.96 | 171,718 | +0.19(+0.74%) |
May 23, 2014 | 25.66 | 25.77 | 25.77 | 25.77 | 180,796 | -0.07(-0.28%) |
May 22, 2014 | 25.61 | 25.89 | 25.61 | 25.84 | 69,709 | +0.17(+0.67%) |
May 21, 2014 | 25.55 | 25.88 | 25.17 | 25.67 | 341,832 | +0.37(+1.46%) |
May 20, 2014 | 26.21 | 26.27 | 25.30 | 25.30 | 1,208,055 | -1.09(-4.14%) |
May 19, 2014 | 26.32 | 26.83 | 26.26 | 26.39 | 237,773 | +0.03(+0.10%) |
May 16, 2014 | 26.26 | 26.38 | 25.88 | 26.36 | 177,138 | +0.06(+0.24%) |
May 15, 2014 | 25.87 | 26.50 | 25.06 | 26.30 | 374,764 | +0.23(+0.90%) |
May 14, 2014 | 27.13 | 27.22 | 25.90 | 26.07 | 253,882 | -1.08(-3.96%) |
May 13, 2014 | 27.29 | 27.61 | 27.06 | 27.14 | 375,052 | -0.16(-0.58%) |
May 12, 2014 | 26.48 | 27.66 | 26.45 | 27.30 | 364,210 | +1.03(+3.90%) |
May 09, 2014 | 25.74 | 26.33 | 25.42 | 26.27 | 224,514 | +0.42(+1.64%) |
May 08, 2014 | 26.27 | 26.59 | 25.77 | 25.85 | 191,803 | -0.40(-1.52%) |
May 07, 2014 | 26.06 | 26.29 | 25.48 | 26.25 | 361,449 | +0.17(+0.66%) |
May 06, 2014 | 24.51 | 26.21 | 24.12 | 26.07 | 534,974 | +1.29(+5.22%) |
May 05, 2014 | 24.87 | 25.23 | 24.62 | 24.78 | 137,261 | -0.29(-1.15%) |
May 02, 2014 | 24.97 | 25.24 | 24.70 | 25.07 | 221,301 | +0.20(+0.80%) |
May 01, 2014 | 25.24 | 25.26 | 24.56 | 24.87 | 204,496 | -0.42(-1.64%) |
Apr 30, 2014 | 25.13 | 25.39 | 24.84 | 25.29 | 212,464 | +0.09(+0.36%) |
Apr 29, 2014 | 25.09 | 25.36 | 24.29 | 25.20 | 161,048 | +0.20(+0.80%) |
Apr 28, 2014 | 25.50 | 25.67 | 24.57 | 25.00 | 233,804 | -0.33(-1.32%) |
Apr 25, 2014 | 25.31 | 25.43 | 24.78 | 25.33 | 293,449 | -0.07(-0.28%) |
Apr 24, 2014 | 25.50 | 25.69 | 24.96 | 25.41 | 240,685 | +0.06(+0.25%) |
Apr 23, 2014 | 25.71 | 25.71 | 25.13 | 25.34 | 180,608 | -0.42(-1.61%) |
Apr 22, 2014 | 25.20 | 25.79 | 25.13 | 25.76 | 170,940 | +0.64(+2.55%) |
Apr 21, 2014 | 25.05 | 25.21 | 24.82 | 25.12 | 89,914 | +0.11(+0.43%) |
Apr 17, 2014 | 24.73 | 25.01 | 25.01 | 25.01 | 296,532 | +0.23(+0.95%) |
Apr 16, 2014 | 24.53 | 24.97 | 24.28 | 24.77 | 254,462 | +0.42(+1.74%) |
Apr 15, 2014 | 23.91 | 24.41 | 22.72 | 24.35 | 652,625 | +0.50(+2.08%) |
Apr 14, 2014 | 24.43 | 24.76 | 23.70 | 23.85 | 274,710 | -0.37(-1.53%) |
Apr 11, 2014 | 25.23 | 25.69 | 23.99 | 24.22 | 521,436 | -1.09(-4.32%) |
Apr 10, 2014 | 26.38 | 26.88 | 25.28 | 25.31 | 449,147 | -1.11(-4.21%) |
Apr 09, 2014 | 25.93 | 26.51 | 25.88 | 26.43 | 178,123 | +0.66(+2.56%) |
Apr 08, 2014 | 25.84 | 26.20 | 25.58 | 25.77 | 206,215 | +0.02(+0.07%) |
Apr 07, 2014 | 26.64 | 26.64 | 25.57 | 25.75 | 327,626 | -0.95(-3.55%) |
Apr 04, 2014 | 27.92 | 28.04 | 26.50 | 26.70 | 214,116 | -1.10(-3.97%) |
Apr 03, 2014 | 27.98 | 28.21 | 27.63 | 27.80 | 166,725 | -0.11(-0.39%) |
Apr 02, 2014 | 27.59 | 27.97 | 27.33 | 27.91 | 111,767 | +0.32(+1.15%) |
Apr 01, 2014 | 27.10 | 27.62 | 27.01 | 27.59 | 245,777 | +0.50(+1.83%) |
Mar 31, 2014 | 26.63 | 27.30 | 26.43 | 27.10 | 289,551 | +0.65(+2.46%) |
Mar 28, 2014 | 27.27 | 27.45 | 26.32 | 26.44 | 303,832 | -0.80(-2.95%) |
Mar 27, 2014 | 27.56 | 27.67 | 27.15 | 27.25 | 111,641 | -0.20(-0.74%) |
Mar 26, 2014 | 27.88 | 28.01 | 27.43 | 27.45 | 303,901 | -0.10(-0.36%) |
Mar 25, 2014 | 27.43 | 27.86 | 27.28 | 27.55 | 146,916 | +0.07(+0.26%) |
Mar 24, 2014 | 28.05 | 28.05 | 27.08 | 27.48 | 202,444 | -0.43(-1.55%) |
Mar 21, 2014 | 28.00 | 28.41 | 27.84 | 27.91 | 279,255 | +0.01(+0.03%) |
Mar 20, 2014 | 27.82 | 28.17 | 27.79 | 27.90 | 59,795 | +0.03(+0.10%) |
Mar 19, 2014 | 27.91 | 28.07 | 27.75 | 27.88 | 152,031 | -0.14(-0.48%) |
Mar 18, 2014 | 27.98 | 28.10 | 27.88 | 28.01 | 211,837 | +0.10(+0.36%) |
Mar 17, 2014 | 28.21 | 28.66 | 27.82 | 27.91 | 116,266 | -0.19(-0.67%) |
Mar 14, 2014 | 27.75 | 28.57 | 27.59 | 28.10 | 275,395 | +0.31(+1.10%) |
Mar 13, 2014 | 28.77 | 28.77 | 27.53 | 27.80 | 161,990 | -0.78(-2.72%) |
Mar 12, 2014 | 28.71 | 28.82 | 28.30 | 28.57 | 116,954 | -0.37(-1.28%) |
Mar 11, 2014 | 29.49 | 29.65 | 28.78 | 28.94 | 201,408 | -0.49(-1.66%) |
Mar 10, 2014 | 29.62 | 29.79 | 29.16 | 29.43 | 385,198 | -0.20(-0.67%) |
Mar 07, 2014 | 29.41 | 29.72 | 29.20 | 29.63 | 149,965 | +0.48(+1.64%) |
Mar 06, 2014 | 29.36 | 29.61 | 29.03 | 29.15 | 234,250 | -0.27(-0.92%) |
Mar 05, 2014 | 29.42 | 29.50 | 29.00 | 29.42 | 209,079 | -0.07(-0.24%) |
Mar 04, 2014 | 28.39 | 29.70 | 27.98 | 29.49 | 530,983 | +1.44(+5.12%) |