Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 26.56 | 26.76 | 25.54 | 25.94 | 602,814 | -0.64(-2.41%) |
May 29, 2014 | 26.92 | 26.97 | 26.45 | 26.58 | 582,344 | -0.10(-0.37%) |
May 28, 2014 | 26.42 | 26.88 | 26.23 | 26.68 | 583,796 | +0.17(+0.64%) |
May 27, 2014 | 25.90 | 26.90 | 25.88 | 26.51 | 782,694 | +0.61(+2.36%) |
May 23, 2014 | 25.07 | 25.90 | 25.90 | 25.90 | 582,300 | +0.77(+3.06%) |
May 22, 2014 | 24.19 | 25.35 | 24.15 | 25.13 | 445,204 | +0.96(+3.97%) |
May 21, 2014 | 23.34 | 24.27 | 23.10 | 24.17 | 590,838 | +0.93(+4.00%) |
May 20, 2014 | 24.18 | 24.50 | 23.09 | 23.24 | 1,215,485 | -1.54(-6.21%) |
May 19, 2014 | 24.36 | 25.19 | 23.97 | 24.78 | 745,356 | +0.73(+3.04%) |
May 16, 2014 | 23.82 | 24.40 | 23.55 | 24.05 | 451,972 | +0.37(+1.56%) |
May 15, 2014 | 23.41 | 23.84 | 23.19 | 23.68 | 473,164 | +0.17(+0.72%) |
May 14, 2014 | 23.87 | 24.60 | 23.47 | 23.51 | 437,645 | -0.30(-1.26%) |
May 13, 2014 | 23.37 | 24.34 | 23.34 | 23.81 | 804,698 | +0.47(+2.01%) |
May 12, 2014 | 22.44 | 23.53 | 22.39 | 23.34 | 656,243 | +0.85(+3.78%) |
May 09, 2014 | 22.13 | 22.66 | 21.60 | 22.49 | 548,110 | +0.22(+0.99%) |
May 08, 2014 | 22.73 | 23.30 | 22.10 | 22.27 | 894,775 | -0.60(-2.62%) |
May 07, 2014 | 23.00 | 23.37 | 21.91 | 22.87 | 1,026,518 | -0.14(-0.61%) |
May 06, 2014 | 23.52 | 23.88 | 22.84 | 23.01 | 697,139 | -0.80(-3.36%) |
May 05, 2014 | 24.50 | 24.70 | 22.49 | 23.81 | 2,010,331 | -0.93(-3.76%) |
May 02, 2014 | 25.05 | 25.22 | 24.55 | 24.74 | 478,098 | -0.09(-0.36%) |
May 01, 2014 | 24.90 | 25.58 | 24.61 | 24.83 | 792,042 | -0.02(-0.08%) |
Apr 30, 2014 | 25.19 | 25.57 | 24.47 | 24.85 | 938,052 | -0.61(-2.40%) |
Apr 29, 2014 | 25.50 | 25.90 | 24.87 | 25.46 | 553,286 | +0.18(+0.71%) |
Apr 28, 2014 | 26.37 | 26.75 | 24.63 | 25.28 | 1,161,130 | -1.06(-4.02%) |
Apr 25, 2014 | 27.42 | 27.62 | 26.19 | 26.34 | 671,897 | -1.31(-4.74%) |
Apr 24, 2014 | 28.00 | 28.20 | 27.05 | 27.65 | 460,021 | -0.15(-0.54%) |
Apr 23, 2014 | 28.43 | 28.43 | 27.26 | 27.80 | 723,265 | -0.10(-0.36%) |
Apr 22, 2014 | 27.43 | 28.39 | 27.40 | 27.90 | 858,552 | +0.48(+1.75%) |
Apr 21, 2014 | 27.24 | 27.47 | 26.55 | 27.42 | 783,348 | +0.18(+0.66%) |
Apr 17, 2014 | 26.82 | 27.24 | 27.24 | 27.24 | 937,500 | +0.58(+2.18%) |
Apr 16, 2014 | 27.08 | 27.32 | 26.18 | 26.66 | 735,284 | -0.19(-0.71%) |
Apr 15, 2014 | 26.35 | 27.03 | 25.60 | 26.85 | 790,963 | +0.46(+1.74%) |
Apr 14, 2014 | 26.36 | 26.97 | 26.00 | 26.39 | 508,211 | +0.00(+0.00%) |
Apr 11, 2014 | 26.51 | 27.06 | 25.71 | 26.39 | 850,574 | -0.75(-2.76%) |
Apr 10, 2014 | 28.00 | 28.07 | 26.70 | 27.14 | 867,002 | -0.25(-0.91%) |
Apr 09, 2014 | 26.84 | 27.48 | 26.75 | 27.39 | 641,862 | +0.58(+2.16%) |
Apr 08, 2014 | 26.52 | 27.09 | 26.07 | 26.81 | 795,030 | +0.40(+1.51%) |
Apr 07, 2014 | 26.52 | 27.49 | 25.88 | 26.41 | 1,141,147 | -0.63(-2.33%) |
Apr 04, 2014 | 27.59 | 28.13 | 26.09 | 27.04 | 1,598,206 | -0.19(-0.70%) |
Apr 03, 2014 | 26.66 | 28.71 | 26.66 | 27.23 | 1,378,530 | +0.67(+2.52%) |
Apr 02, 2014 | 26.72 | 27.15 | 26.10 | 26.56 | 1,202,401 | -0.28(-1.04%) |
Apr 01, 2014 | 27.00 | 27.31 | 26.29 | 26.84 | 1,045,291 | +0.13(+0.49%) |
Mar 31, 2014 | 26.57 | 27.25 | 26.40 | 26.71 | 890,325 | +0.34(+1.29%) |
Mar 28, 2014 | 26.29 | 27.02 | 25.93 | 26.37 | 829,577 | +0.13(+0.50%) |
Mar 27, 2014 | 26.75 | 27.50 | 25.56 | 26.24 | 1,184,205 | -0.60(-2.24%) |
Mar 26, 2014 | 28.97 | 29.27 | 26.78 | 26.84 | 1,251,998 | -1.87(-6.51%) |
Mar 25, 2014 | 28.26 | 29.00 | 28.05 | 28.71 | 946,133 | +0.94(+3.38%) |
Mar 24, 2014 | 28.36 | 28.76 | 27.15 | 27.77 | 1,167,824 | -0.11(-0.39%) |
Mar 21, 2014 | 29.43 | 29.58 | 27.76 | 27.88 | 1,079,028 | -1.16(-3.99%) |
Mar 20, 2014 | 28.72 | 30.30 | 28.68 | 29.04 | 980,573 | +0.35(+1.22%) |
Mar 19, 2014 | 29.65 | 30.09 | 28.32 | 28.69 | 819,572 | -0.96(-3.24%) |
Mar 18, 2014 | 28.00 | 29.67 | 27.86 | 29.65 | 792,033 | +1.48(+5.25%) |
Mar 17, 2014 | 28.12 | 28.90 | 28.04 | 28.17 | 704,652 | +0.26(+0.93%) |
Mar 14, 2014 | 28.25 | 28.93 | 27.40 | 27.91 | 1,093,638 | -0.77(-2.68%) |
Mar 13, 2014 | 29.72 | 30.30 | 27.85 | 28.68 | 1,584,639 | -0.99(-3.34%) |
Mar 12, 2014 | 29.19 | 30.34 | 29.00 | 29.67 | 1,210,778 | +0.38(+1.30%) |
Mar 11, 2014 | 31.14 | 31.55 | 28.88 | 29.29 | 2,089,071 | -1.96(-6.27%) |
Mar 10, 2014 | 31.37 | 32.31 | 30.51 | 31.25 | 998,367 | -0.25(-0.79%) |
Mar 07, 2014 | 33.16 | 34.50 | 30.60 | 31.50 | 2,522,040 | -2.53(-7.43%) |
Mar 06, 2014 | 35.00 | 35.10 | 33.51 | 34.03 | 2,061,456 | -0.65(-1.87%) |
Mar 05, 2014 | 34.85 | 35.38 | 33.41 | 34.68 | 1,866,334 | -0.17(-0.49%) |
Mar 04, 2014 | 33.40 | 34.93 | 33.40 | 34.85 | 1,751,253 | +1.75(+5.29%) |