Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 27.64 | 27.85 | 27.39 | 27.47 | 199,563 | -0.13(-0.47%) |
May 29, 2014 | 27.95 | 28.07 | 27.34 | 27.60 | 174,817 | -0.15(-0.54%) |
May 28, 2014 | 27.77 | 28.04 | 27.18 | 27.75 | 316,808 | -0.13(-0.47%) |
May 27, 2014 | 28.70 | 29.49 | 27.80 | 27.88 | 418,467 | -0.91(-3.16%) |
May 23, 2014 | 28.32 | 28.79 | 28.79 | 28.79 | 838,100 | +1.76(+6.51%) |
May 22, 2014 | 26.80 | 27.12 | 26.56 | 27.03 | 230,568 | +0.32(+1.20%) |
May 21, 2014 | 26.96 | 27.45 | 26.00 | 26.71 | 318,594 | +0.08(+0.30%) |
May 20, 2014 | 27.71 | 27.71 | 26.37 | 26.63 | 297,327 | -1.35(-4.82%) |
May 19, 2014 | 27.97 | 28.02 | 27.54 | 27.98 | 239,910 | -0.02(-0.07%) |
May 16, 2014 | 27.51 | 28.02 | 27.46 | 28.00 | 257,385 | +0.65(+2.38%) |
May 15, 2014 | 27.54 | 27.60 | 26.81 | 27.35 | 326,982 | -0.37(-1.33%) |
May 14, 2014 | 28.25 | 28.77 | 27.60 | 27.72 | 280,857 | -0.80(-2.81%) |
May 13, 2014 | 28.92 | 29.22 | 28.29 | 28.52 | 252,693 | -0.41(-1.42%) |
May 12, 2014 | 28.39 | 29.34 | 28.23 | 28.93 | 286,560 | +0.65(+2.30%) |
May 09, 2014 | 27.37 | 28.40 | 26.80 | 28.28 | 405,054 | +0.74(+2.69%) |
May 08, 2014 | 26.49 | 28.54 | 25.91 | 27.54 | 868,555 | +2.72(+10.96%) |
May 07, 2014 | 25.00 | 25.76 | 24.25 | 24.82 | 267,392 | -0.08(-0.32%) |
May 06, 2014 | 25.51 | 25.82 | 24.86 | 24.90 | 518,842 | -0.76(-2.96%) |
May 05, 2014 | 25.14 | 25.74 | 24.70 | 25.66 | 342,762 | +1.01(+4.10%) |
May 02, 2014 | 25.29 | 25.78 | 24.53 | 24.65 | 329,060 | -0.52(-2.07%) |
May 01, 2014 | 24.51 | 25.61 | 24.51 | 25.17 | 559,778 | +0.72(+2.94%) |
Apr 30, 2014 | 24.52 | 24.69 | 24.04 | 24.45 | 316,601 | -0.19(-0.77%) |
Apr 29, 2014 | 24.25 | 25.00 | 24.13 | 24.64 | 229,356 | +0.39(+1.61%) |
Apr 28, 2014 | 23.71 | 24.59 | 23.57 | 24.25 | 248,117 | +0.69(+2.93%) |
Apr 25, 2014 | 24.08 | 24.13 | 23.50 | 23.56 | 199,456 | -0.62(-2.56%) |
Apr 24, 2014 | 24.28 | 24.42 | 23.83 | 24.18 | 154,569 | +0.01(+0.04%) |
Apr 23, 2014 | 24.16 | 24.56 | 24.05 | 24.17 | 130,965 | -0.03(-0.12%) |
Apr 22, 2014 | 24.26 | 24.53 | 23.76 | 24.20 | 233,109 | +0.00(+0.00%) |
Apr 21, 2014 | 24.01 | 24.38 | 23.92 | 24.20 | 137,765 | +0.10(+0.41%) |
Apr 17, 2014 | 24.34 | 24.10 | 24.10 | 24.10 | 258,600 | -0.31(-1.27%) |
Apr 16, 2014 | 24.22 | 24.57 | 23.98 | 24.41 | 221,420 | +0.26(+1.08%) |
Apr 15, 2014 | 24.67 | 24.99 | 23.90 | 24.15 | 333,584 | -0.50(-2.03%) |
Apr 14, 2014 | 24.99 | 24.99 | 24.43 | 24.65 | 202,731 | -0.08(-0.32%) |
Apr 11, 2014 | 25.19 | 25.26 | 24.18 | 24.73 | 553,203 | -0.78(-3.06%) |
Apr 10, 2014 | 26.25 | 26.50 | 25.44 | 25.51 | 527,378 | +0.63(+2.53%) |
Apr 09, 2014 | 25.12 | 25.21 | 24.60 | 24.88 | 199,875 | -0.09(-0.36%) |
Apr 08, 2014 | 24.38 | 25.13 | 24.20 | 24.97 | 167,470 | +0.60(+2.46%) |
Apr 07, 2014 | 25.14 | 25.20 | 24.17 | 24.37 | 277,214 | -0.86(-3.41%) |
Apr 04, 2014 | 26.29 | 26.42 | 25.17 | 25.23 | 215,957 | -0.85(-3.26%) |
Apr 03, 2014 | 26.00 | 26.37 | 25.65 | 26.08 | 366,104 | +0.05(+0.19%) |
Apr 02, 2014 | 24.86 | 26.13 | 24.56 | 26.03 | 439,895 | +1.27(+5.13%) |
Apr 01, 2014 | 24.23 | 24.90 | 24.23 | 24.76 | 486,355 | +0.52(+2.15%) |
Mar 31, 2014 | 24.25 | 24.58 | 24.04 | 24.24 | 292,946 | +0.05(+0.21%) |
Mar 28, 2014 | 24.11 | 24.59 | 24.10 | 24.19 | 295,898 | +0.06(+0.25%) |
Mar 27, 2014 | 24.51 | 24.77 | 24.07 | 24.13 | 266,577 | -0.35(-1.43%) |
Mar 26, 2014 | 25.12 | 25.34 | 24.45 | 24.48 | 281,181 | -0.33(-1.33%) |
Mar 25, 2014 | 25.72 | 26.05 | 24.78 | 24.81 | 358,872 | -0.83(-3.24%) |
Mar 24, 2014 | 25.78 | 25.99 | 25.46 | 25.64 | 217,761 | +0.01(+0.04%) |
Mar 21, 2014 | 25.66 | 26.16 | 25.51 | 25.63 | 238,141 | +0.16(+0.63%) |
Mar 20, 2014 | 25.32 | 25.64 | 25.23 | 25.47 | 145,810 | +0.04(+0.16%) |
Mar 19, 2014 | 25.18 | 25.55 | 25.09 | 25.43 | 213,878 | +0.25(+0.99%) |
Mar 18, 2014 | 25.58 | 25.75 | 25.02 | 25.18 | 238,545 | -0.31(-1.22%) |
Mar 17, 2014 | 25.13 | 25.86 | 24.55 | 25.49 | 599,937 | +0.43(+1.72%) |
Mar 14, 2014 | 24.41 | 26.38 | 23.65 | 25.06 | 1,319,080 | +0.62(+2.54%) |
Mar 13, 2014 | 24.01 | 25.00 | 24.00 | 24.44 | 541,189 | +0.48(+2.00%) |
Mar 12, 2014 | 24.19 | 24.34 | 23.72 | 23.96 | 331,180 | -0.35(-1.44%) |
Mar 11, 2014 | 24.31 | 24.44 | 24.04 | 24.31 | 221,551 | -0.08(-0.33%) |
Mar 10, 2014 | 24.51 | 24.51 | 23.99 | 24.39 | 150,760 | -0.14(-0.57%) |
Mar 07, 2014 | 24.23 | 24.80 | 24.06 | 24.53 | 170,959 | +0.36(+1.49%) |
Mar 06, 2014 | 24.23 | 24.42 | 23.67 | 24.17 | 255,414 | +0.34(+1.43%) |
Mar 05, 2014 | 24.00 | 24.25 | 23.48 | 23.83 | 182,484 | -0.22(-0.91%) |
Mar 04, 2014 | 23.59 | 24.31 | 23.28 | 24.05 | 311,510 | +0.67(+2.87%) |