Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 26.92 | 27.25 | 26.28 | 26.44 | 1,045,814 | -0.56(-2.07%) |
May 29, 2014 | 26.81 | 27.24 | 26.29 | 27.00 | 343,066 | +0.22(+0.82%) |
May 28, 2014 | 26.56 | 27.16 | 25.97 | 26.78 | 358,832 | +0.29(+1.09%) |
May 27, 2014 | 26.59 | 27.18 | 26.45 | 26.49 | 455,903 | +0.05(+0.19%) |
May 23, 2014 | 26.17 | 26.44 | 26.44 | 26.44 | 387,600 | -0.09(-0.34%) |
May 22, 2014 | 26.00 | 26.59 | 25.81 | 26.53 | 919,543 | +0.63(+2.43%) |
May 21, 2014 | 25.48 | 26.21 | 25.40 | 25.90 | 664,793 | +0.63(+2.49%) |
May 20, 2014 | 24.83 | 25.47 | 24.67 | 25.27 | 460,346 | +0.48(+1.94%) |
May 19, 2014 | 24.46 | 24.90 | 24.33 | 24.79 | 431,020 | +0.38(+1.56%) |
May 16, 2014 | 24.98 | 24.98 | 24.34 | 24.41 | 484,498 | -0.51(-2.05%) |
May 15, 2014 | 24.99 | 25.15 | 24.17 | 24.92 | 526,015 | -0.03(-0.12%) |
May 14, 2014 | 24.89 | 25.28 | 24.82 | 24.95 | 285,863 | -0.07(-0.28%) |
May 13, 2014 | 25.48 | 25.48 | 24.10 | 25.02 | 623,749 | -0.38(-1.50%) |
May 12, 2014 | 25.65 | 26.07 | 25.25 | 25.40 | 437,648 | -0.08(-0.31%) |
May 09, 2014 | 25.74 | 25.82 | 24.93 | 25.48 | 340,759 | -0.21(-0.82%) |
May 08, 2014 | 26.06 | 26.50 | 25.57 | 25.69 | 669,077 | -0.34(-1.31%) |
May 07, 2014 | 26.80 | 26.86 | 25.69 | 26.03 | 871,860 | -0.85(-3.16%) |
May 06, 2014 | 27.21 | 27.34 | 26.79 | 26.88 | 290,245 | -0.44(-1.61%) |
May 05, 2014 | 27.61 | 27.84 | 27.08 | 27.32 | 296,042 | -0.52(-1.87%) |
May 02, 2014 | 27.63 | 27.96 | 27.07 | 27.84 | 581,838 | +0.16(+0.58%) |
May 01, 2014 | 26.80 | 27.80 | 26.57 | 27.68 | 1,237,709 | +1.00(+3.75%) |
Apr 30, 2014 | 25.67 | 26.84 | 24.81 | 26.68 | 1,904,210 | +1.34(+5.29%) |
Apr 29, 2014 | 24.32 | 25.50 | 24.32 | 25.34 | 752,259 | +0.83(+3.39%) |
Apr 28, 2014 | 24.79 | 25.52 | 24.30 | 24.51 | 528,219 | -0.14(-0.57%) |
Apr 25, 2014 | 25.08 | 25.14 | 24.23 | 24.65 | 212,677 | -0.48(-1.91%) |
Apr 24, 2014 | 25.51 | 25.82 | 25.09 | 25.13 | 343,957 | -0.26(-1.02%) |
Apr 23, 2014 | 25.09 | 25.44 | 24.60 | 25.39 | 277,863 | +0.37(+1.48%) |
Apr 22, 2014 | 25.99 | 25.99 | 24.51 | 25.02 | 933,187 | -0.29(-1.15%) |
Apr 21, 2014 | 24.94 | 25.70 | 24.32 | 25.31 | 608,830 | +0.50(+2.02%) |
Apr 17, 2014 | 24.29 | 24.81 | 24.81 | 24.81 | 178,000 | +0.42(+1.72%) |
Apr 16, 2014 | 23.81 | 24.40 | 23.25 | 24.39 | 328,628 | +0.71(+3.00%) |
Apr 15, 2014 | 23.94 | 24.28 | 23.18 | 23.68 | 590,614 | -0.15(-0.63%) |
Apr 14, 2014 | 23.66 | 23.91 | 23.02 | 23.83 | 345,814 | +0.32(+1.36%) |
Apr 11, 2014 | 23.53 | 23.97 | 23.03 | 23.51 | 463,081 | -0.21(-0.89%) |
Apr 10, 2014 | 24.77 | 24.86 | 23.58 | 23.72 | 432,595 | -1.10(-4.43%) |
Apr 09, 2014 | 24.24 | 24.87 | 23.94 | 24.82 | 382,614 | +0.38(+1.55%) |
Apr 08, 2014 | 24.33 | 24.47 | 23.54 | 24.44 | 752,726 | +0.05(+0.21%) |
Apr 07, 2014 | 24.72 | 24.82 | 23.86 | 24.39 | 543,134 | -0.29(-1.18%) |
Apr 04, 2014 | 24.88 | 25.48 | 24.30 | 24.68 | 1,264,998 | -0.21(-0.84%) |
Apr 03, 2014 | 25.52 | 25.69 | 24.43 | 24.89 | 1,243,211 | -0.82(-3.19%) |
Apr 02, 2014 | 25.22 | 26.53 | 24.65 | 25.71 | 1,020,551 | +0.35(+1.38%) |
Apr 01, 2014 | 24.61 | 25.84 | 24.29 | 25.36 | 898,720 | +0.68(+2.76%) |
Mar 31, 2014 | 22.96 | 25.18 | 22.93 | 24.68 | 1,820,197 | +1.74(+7.59%) |
Mar 28, 2014 | 22.37 | 23.30 | 21.89 | 22.94 | 8,905,809 | -0.16(-0.69%) |
Mar 27, 2014 | 23.63 | 23.94 | 22.51 | 23.10 | 1,571,203 | -0.75(-3.14%) |
Mar 26, 2014 | 24.49 | 24.70 | 23.70 | 23.85 | 1,071,218 | -0.64(-2.61%) |
Mar 25, 2014 | 23.97 | 24.87 | 23.16 | 24.49 | 904,420 | +0.06(+0.25%) |
Mar 24, 2014 | 24.94 | 25.50 | 24.23 | 24.43 | 487,680 | +0.06(+0.25%) |
Mar 21, 2014 | 25.78 | 25.89 | 23.99 | 24.37 | 1,146,572 | +2.24(+10.12%) |
Mar 20, 2014 | 22.01 | 22.27 | 21.68 | 22.13 | 150,149 | +0.05(+0.23%) |
Mar 19, 2014 | 22.00 | 22.30 | 21.73 | 22.08 | 224,859 | +0.06(+0.27%) |
Mar 18, 2014 | 21.73 | 22.27 | 21.57 | 22.02 | 419,717 | +0.34(+1.57%) |
Mar 17, 2014 | 21.69 | 22.01 | 21.58 | 21.68 | 215,452 | -0.01(-0.05%) |
Mar 14, 2014 | 21.79 | 22.03 | 21.33 | 21.69 | 272,690 | -0.26(-1.18%) |
Mar 13, 2014 | 21.48 | 22.01 | 21.36 | 21.95 | 411,123 | +0.63(+2.95%) |
Mar 12, 2014 | 21.45 | 21.73 | 20.91 | 21.32 | 790,223 | -0.67(-3.05%) |
Mar 11, 2014 | 22.67 | 22.99 | 21.94 | 21.99 | 500,621 | -0.72(-3.17%) |
Mar 10, 2014 | 22.88 | 23.36 | 22.61 | 22.71 | 448,735 | -0.19(-0.83%) |
Mar 07, 2014 | 23.72 | 23.72 | 22.79 | 22.90 | 463,265 | -0.59(-2.51%) |
Mar 06, 2014 | 23.98 | 24.07 | 23.20 | 23.49 | 361,190 | -0.56(-2.33%) |
Mar 05, 2014 | 24.26 | 24.99 | 23.79 | 24.05 | 356,110 | -0.08(-0.33%) |
Mar 04, 2014 | 24.38 | 24.73 | 23.96 | 24.13 | 446,313 | -0.11(-0.45%) |