Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 25.95 | 26.89 | 25.50 | 26.25 | 234,735 | +0.24(+0.92%) |
May 29, 2014 | 27.01 | 27.25 | 25.92 | 26.01 | 373,929 | -1.02(-3.77%) |
May 28, 2014 | 27.45 | 28.07 | 26.80 | 27.03 | 117,176 | -0.41(-1.49%) |
May 27, 2014 | 26.76 | 28.02 | 26.51 | 27.44 | 405,163 | +1.01(+3.82%) |
May 23, 2014 | 25.99 | 26.43 | 26.43 | 26.43 | 84,900 | +0.40(+1.54%) |
May 22, 2014 | 26.43 | 26.50 | 25.75 | 26.03 | 122,324 | -0.20(-0.76%) |
May 21, 2014 | 26.32 | 26.34 | 25.62 | 26.23 | 293,034 | +0.06(+0.23%) |
May 20, 2014 | 26.51 | 27.05 | 25.93 | 26.17 | 244,399 | -0.34(-1.28%) |
May 19, 2014 | 26.22 | 27.37 | 25.90 | 26.51 | 193,585 | +0.38(+1.45%) |
May 16, 2014 | 26.00 | 27.71 | 25.34 | 26.13 | 147,265 | +0.11(+0.42%) |
May 15, 2014 | 26.61 | 28.28 | 25.25 | 26.02 | 219,056 | -0.68(-2.55%) |
May 14, 2014 | 26.39 | 28.18 | 26.26 | 26.70 | 152,629 | +0.36(+1.37%) |
May 13, 2014 | 27.80 | 28.51 | 26.27 | 26.34 | 162,623 | -1.65(-5.89%) |
May 12, 2014 | 26.71 | 28.44 | 26.52 | 27.99 | 108,344 | +1.40(+5.27%) |
May 09, 2014 | 25.76 | 27.18 | 25.65 | 26.59 | 234,373 | +0.75(+2.90%) |
May 08, 2014 | 26.03 | 26.52 | 25.05 | 25.84 | 206,105 | -0.52(-1.97%) |
May 07, 2014 | 27.85 | 28.30 | 25.68 | 26.36 | 247,205 | -1.48(-5.32%) |
May 06, 2014 | 28.73 | 28.89 | 27.57 | 27.84 | 163,945 | -1.30(-4.46%) |
May 05, 2014 | 26.50 | 29.47 | 26.38 | 29.14 | 129,605 | +2.49(+9.34%) |
May 02, 2014 | 26.90 | 27.14 | 26.26 | 26.65 | 71,759 | -0.07(-0.26%) |
May 01, 2014 | 26.64 | 27.43 | 26.24 | 26.72 | 73,909 | -0.11(-0.41%) |
Apr 30, 2014 | 26.24 | 26.83 | 24.95 | 26.83 | 134,541 | +1.39(+5.46%) |
Apr 29, 2014 | 25.19 | 25.70 | 24.83 | 25.44 | 80,042 | +0.31(+1.23%) |
Apr 28, 2014 | 25.62 | 26.27 | 23.86 | 25.13 | 135,287 | -0.50(-1.95%) |
Apr 25, 2014 | 27.51 | 28.33 | 25.45 | 25.63 | 269,230 | -1.93(-7.00%) |
Apr 24, 2014 | 28.51 | 29.40 | 27.45 | 27.56 | 199,726 | -0.60(-2.13%) |
Apr 23, 2014 | 28.10 | 28.65 | 27.81 | 28.16 | 171,917 | +0.00(+0.00%) |
Apr 22, 2014 | 29.88 | 30.48 | 27.59 | 28.16 | 361,361 | -1.42(-4.80%) |
Apr 21, 2014 | 31.31 | 32.50 | 28.94 | 29.58 | 325,875 | -1.51(-4.86%) |
Apr 17, 2014 | 32.40 | 31.09 | 31.09 | 31.09 | 123,300 | -1.31(-4.04%) |
Apr 16, 2014 | 32.74 | 32.94 | 31.77 | 32.40 | 152,645 | +0.05(+0.15%) |
Apr 15, 2014 | 34.51 | 34.99 | 29.21 | 32.35 | 547,336 | -2.10(-6.10%) |
Apr 14, 2014 | 34.57 | 35.75 | 33.97 | 34.45 | 269,245 | +0.14(+0.41%) |
Apr 11, 2014 | 34.73 | 37.18 | 33.00 | 34.31 | 341,334 | -0.70(-2.00%) |
Apr 10, 2014 | 36.63 | 37.01 | 33.77 | 35.01 | 398,316 | -1.78(-4.84%) |
Apr 09, 2014 | 33.33 | 37.23 | 32.95 | 36.79 | 241,031 | +3.46(+10.38%) |
Apr 08, 2014 | 29.35 | 33.68 | 29.35 | 33.33 | 265,510 | +4.34(+14.97%) |
Apr 07, 2014 | 29.52 | 30.98 | 28.38 | 28.99 | 174,536 | -0.75(-2.52%) |
Apr 04, 2014 | 32.14 | 32.50 | 29.25 | 29.74 | 205,357 | -2.26(-7.06%) |
Apr 03, 2014 | 32.52 | 34.05 | 31.60 | 32.00 | 178,209 | -0.33(-1.02%) |
Apr 02, 2014 | 32.12 | 32.38 | 31.43 | 32.33 | 230,083 | +0.41(+1.28%) |
Apr 01, 2014 | 31.19 | 32.30 | 31.15 | 31.92 | 125,473 | +1.03(+3.33%) |
Mar 31, 2014 | 31.33 | 31.40 | 30.64 | 30.89 | 147,926 | -0.07(-0.23%) |
Mar 28, 2014 | 31.56 | 32.00 | 30.01 | 30.96 | 234,489 | -0.55(-1.75%) |
Mar 27, 2014 | 32.01 | 33.00 | 30.77 | 31.51 | 203,051 | -0.50(-1.56%) |
Mar 26, 2014 | 35.43 | 35.43 | 31.89 | 32.01 | 181,195 | -2.92(-8.36%) |
Mar 25, 2014 | 36.45 | 37.75 | 34.73 | 34.93 | 199,816 | -1.21(-3.35%) |
Mar 24, 2014 | 42.01 | 42.01 | 33.00 | 36.14 | 575,754 | -5.93(-14.10%) |
Mar 21, 2014 | 42.95 | 43.40 | 41.26 | 42.07 | 164,490 | -0.49(-1.15%) |
Mar 20, 2014 | 42.18 | 42.75 | 41.80 | 42.56 | 155,171 | +0.53(+1.26%) |
Mar 19, 2014 | 42.97 | 43.40 | 41.75 | 42.03 | 68,923 | -0.60(-1.41%) |
Mar 18, 2014 | 40.68 | 42.79 | 40.27 | 42.63 | 97,602 | +2.22(+5.49%) |
Mar 17, 2014 | 40.54 | 40.98 | 40.18 | 40.41 | 55,940 | +0.37(+0.92%) |
Mar 14, 2014 | 39.61 | 40.73 | 39.31 | 40.04 | 73,604 | +0.62(+1.57%) |
Mar 13, 2014 | 40.74 | 40.77 | 38.91 | 39.42 | 108,320 | -0.95(-2.35%) |
Mar 12, 2014 | 41.25 | 41.25 | 39.75 | 40.37 | 136,316 | -0.78(-1.90%) |
Mar 11, 2014 | 43.12 | 43.20 | 40.40 | 41.15 | 173,416 | -1.72(-4.01%) |
Mar 10, 2014 | 42.31 | 43.00 | 41.33 | 42.87 | 60,350 | +0.64(+1.52%) |
Mar 07, 2014 | 43.33 | 46.11 | 42.11 | 42.23 | 221,948 | -1.05(-2.43%) |
Mar 06, 2014 | 41.29 | 47.87 | 39.95 | 43.28 | 706,487 | +5.29(+13.92%) |
Mar 05, 2014 | 43.93 | 44.19 | 37.48 | 37.99 | 209,596 | -3.68(-8.83%) |
Mar 04, 2014 | 40.04 | 41.98 | 39.75 | 41.67 | 100,158 | +2.61(+6.68%) |