Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 25.40 | 25.71 | 24.84 | 25.01 | 88,087 | -0.38(-1.51%) |
May 29, 2014 | 25.50 | 25.71 | 25.29 | 25.40 | 69,460 | +0.07(+0.28%) |
May 28, 2014 | 25.57 | 25.78 | 25.33 | 25.33 | 117,903 | -0.24(-0.95%) |
May 27, 2014 | 26.06 | 26.44 | 25.43 | 25.57 | 159,894 | -0.49(-1.87%) |
May 23, 2014 | 25.71 | 26.06 | 26.06 | 26.06 | 166,248 | +0.38(+1.49%) |
May 22, 2014 | 25.22 | 25.68 | 25.15 | 25.68 | 117,012 | +0.42(+1.65%) |
May 21, 2014 | 25.40 | 25.75 | 24.98 | 25.26 | 188,418 | -0.10(-0.41%) |
May 20, 2014 | 24.42 | 25.36 | 24.42 | 25.36 | 235,929 | +1.08(+4.45%) |
May 19, 2014 | 24.25 | 25.15 | 24.18 | 24.28 | 279,644 | +0.07(+0.29%) |
May 16, 2014 | 24.98 | 24.98 | 23.48 | 24.21 | 304,303 | +0.87(+3.73%) |
May 15, 2014 | 23.59 | 23.73 | 22.82 | 23.34 | 197,306 | -0.21(-0.89%) |
May 14, 2014 | 23.93 | 24.21 | 23.41 | 23.55 | 219,208 | -0.45(-1.87%) |
May 13, 2014 | 23.97 | 24.21 | 23.69 | 24.00 | 97,375 | -0.03(-0.14%) |
May 12, 2014 | 23.83 | 24.21 | 23.72 | 24.04 | 116,499 | +0.55(+2.36%) |
May 09, 2014 | 23.93 | 24.21 | 23.17 | 23.48 | 159,614 | -0.21(-0.88%) |
May 08, 2014 | 24.52 | 24.59 | 23.45 | 23.69 | 153,866 | -0.86(-3.52%) |
May 07, 2014 | 24.49 | 24.62 | 24.14 | 24.55 | 150,552 | +0.24(+1.00%) |
May 06, 2014 | 24.35 | 24.66 | 23.97 | 24.31 | 164,196 | +0.14(+0.57%) |
May 05, 2014 | 23.90 | 24.55 | 23.83 | 24.17 | 146,677 | +0.21(+0.87%) |
May 02, 2014 | 24.42 | 24.49 | 23.69 | 23.97 | 242,143 | -0.41(-1.70%) |
May 01, 2014 | 24.80 | 25.07 | 24.31 | 24.38 | 220,499 | -0.28(-1.12%) |
Apr 30, 2014 | 24.62 | 24.90 | 23.72 | 24.66 | 181,401 | -0.17(-0.70%) |
Apr 29, 2014 | 24.35 | 24.90 | 24.14 | 24.83 | 183,015 | +0.69(+2.87%) |
Apr 28, 2014 | 24.87 | 25.11 | 23.17 | 24.14 | 529,290 | -0.69(-2.79%) |
Apr 25, 2014 | 25.07 | 25.52 | 24.76 | 24.83 | 227,770 | -0.41(-1.64%) |
Apr 24, 2014 | 25.28 | 25.76 | 25.07 | 25.25 | 1,722,577 | -3.63(-12.57%) |
Apr 23, 2014 | 27.22 | 29.33 | 27.08 | 28.88 | 338,363 | +1.73(+6.37%) |
Apr 22, 2014 | 26.98 | 27.36 | 26.98 | 27.15 | 158,954 | +0.17(+0.64%) |
Apr 21, 2014 | 26.08 | 27.08 | 26.04 | 26.98 | 136,632 | +0.73(+2.77%) |
Apr 17, 2014 | 25.76 | 26.25 | 26.25 | 26.25 | 88,568 | +0.59(+2.29%) |
Apr 16, 2014 | 25.32 | 25.83 | 25.07 | 25.66 | 62,774 | +0.66(+2.63%) |
Apr 15, 2014 | 24.87 | 25.42 | 24.49 | 25.00 | 102,918 | +0.38(+1.54%) |
Apr 14, 2014 | 24.90 | 24.93 | 24.24 | 24.62 | 125,597 | +0.07(+0.28%) |
Apr 11, 2014 | 24.97 | 25.14 | 24.42 | 24.55 | 110,200 | -0.41(-1.66%) |
Apr 10, 2014 | 25.73 | 25.80 | 24.61 | 24.97 | 140,008 | -0.86(-3.35%) |
Apr 09, 2014 | 25.45 | 25.94 | 25.35 | 25.83 | 47,263 | +0.41(+1.63%) |
Apr 08, 2014 | 25.11 | 25.70 | 24.76 | 25.42 | 90,796 | +0.21(+0.82%) |
Apr 07, 2014 | 26.18 | 26.18 | 24.59 | 25.21 | 132,187 | -1.04(-3.95%) |
Apr 04, 2014 | 26.77 | 26.84 | 26.01 | 26.25 | 104,364 | -0.28(-1.04%) |
Apr 03, 2014 | 27.36 | 27.53 | 26.32 | 26.53 | 311,784 | -0.83(-3.03%) |
Apr 02, 2014 | 27.49 | 27.56 | 26.94 | 27.36 | 137,608 | -0.14(-0.50%) |
Apr 01, 2014 | 27.04 | 27.53 | 26.98 | 27.49 | 94,552 | +0.66(+2.45%) |
Mar 31, 2014 | 26.56 | 26.87 | 25.70 | 26.84 | 155,471 | +0.59(+2.24%) |
Mar 28, 2014 | 25.94 | 26.53 | 25.83 | 26.25 | 67,763 | +0.31(+1.20%) |
Mar 27, 2014 | 26.56 | 26.56 | 25.63 | 25.94 | 140,688 | -0.62(-2.34%) |
Mar 26, 2014 | 27.67 | 27.81 | 26.15 | 26.56 | 153,234 | -0.90(-3.27%) |
Mar 25, 2014 | 27.46 | 27.74 | 27.04 | 27.46 | 154,083 | +0.28(+1.02%) |
Mar 24, 2014 | 27.11 | 27.42 | 26.46 | 27.18 | 185,812 | +0.62(+2.34%) |
Mar 21, 2014 | 27.11 | 27.77 | 26.51 | 26.56 | 491,831 | -0.24(-0.90%) |
Mar 20, 2014 | 26.70 | 26.80 | 25.87 | 26.80 | 114,096 | -0.14(-0.51%) |
Mar 19, 2014 | 26.94 | 27.36 | 26.42 | 26.94 | 229,147 | +0.00(+0.00%) |
Mar 18, 2014 | 25.00 | 27.32 | 24.87 | 26.94 | 360,650 | +2.07(+8.34%) |
Mar 17, 2014 | 24.66 | 25.14 | 22.61 | 24.87 | 269,278 | +0.62(+2.57%) |
Mar 14, 2014 | 23.41 | 25.80 | 23.41 | 24.24 | 331,048 | +1.59(+7.02%) |
Mar 13, 2014 | 23.34 | 23.38 | 22.41 | 22.65 | 165,442 | -0.59(-2.53%) |
Mar 12, 2014 | 23.27 | 23.69 | 22.51 | 23.24 | 73,511 | -0.28(-1.18%) |
Mar 11, 2014 | 24.35 | 24.55 | 23.24 | 23.52 | 104,514 | -0.76(-3.13%) |
Mar 10, 2014 | 24.52 | 24.69 | 23.87 | 24.28 | 76,572 | -0.35(-1.40%) |
Mar 07, 2014 | 24.17 | 24.83 | 23.69 | 24.62 | 79,600 | +0.17(+0.71%) |
Mar 06, 2014 | 25.00 | 25.42 | 24.07 | 24.45 | 126,369 | -0.31(-1.26%) |
Mar 05, 2014 | 24.90 | 25.56 | 24.45 | 24.76 | 253,782 | -0.07(-0.28%) |
Mar 04, 2014 | 24.00 | 25.54 | 23.90 | 24.83 | 264,213 | +1.18(+4.97%) |