Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 24.86 | 25.12 | 24.71 | 24.87 | 105,887 | +0.08(+0.32%) |
May 29, 2014 | 24.96 | 25.07 | 24.64 | 24.79 | 216,535 | -0.08(-0.32%) |
May 28, 2014 | 24.82 | 24.94 | 24.57 | 24.87 | 93,724 | +0.02(+0.08%) |
May 27, 2014 | 24.80 | 25.12 | 24.60 | 24.85 | 101,489 | +0.23(+0.93%) |
May 23, 2014 | 24.49 | 24.62 | 24.62 | 24.62 | 72,300 | +0.19(+0.78%) |
May 22, 2014 | 24.13 | 24.43 | 23.99 | 24.43 | 50,390 | +0.33(+1.37%) |
May 21, 2014 | 24.05 | 24.25 | 23.80 | 24.10 | 107,409 | +0.18(+0.75%) |
May 20, 2014 | 24.45 | 24.45 | 23.49 | 23.92 | 187,742 | -0.59(-2.41%) |
May 19, 2014 | 24.00 | 24.56 | 23.99 | 24.51 | 129,413 | +0.51(+2.13%) |
May 16, 2014 | 23.78 | 24.01 | 23.48 | 24.00 | 75,105 | +0.19(+0.80%) |
May 15, 2014 | 23.97 | 23.97 | 23.21 | 23.81 | 161,473 | -0.27(-1.12%) |
May 14, 2014 | 24.62 | 24.62 | 24.06 | 24.08 | 167,264 | -0.56(-2.27%) |
May 13, 2014 | 25.33 | 25.33 | 24.63 | 24.64 | 89,005 | -0.64(-2.53%) |
May 12, 2014 | 24.92 | 25.44 | 24.76 | 25.28 | 190,676 | +0.59(+2.39%) |
May 09, 2014 | 24.62 | 24.81 | 24.45 | 24.69 | 79,718 | -0.05(-0.20%) |
May 08, 2014 | 25.44 | 25.73 | 24.56 | 24.74 | 149,809 | -0.76(-2.98%) |
May 07, 2014 | 25.78 | 25.96 | 25.41 | 25.50 | 120,984 | -0.28(-1.09%) |
May 06, 2014 | 26.20 | 26.25 | 25.65 | 25.78 | 180,036 | -0.52(-1.98%) |
May 05, 2014 | 26.23 | 26.39 | 25.67 | 26.30 | 154,898 | -0.10(-0.38%) |
May 02, 2014 | 25.67 | 26.59 | 25.44 | 26.40 | 235,904 | +0.76(+2.96%) |
May 01, 2014 | 26.03 | 26.03 | 25.44 | 25.64 | 302,802 | -0.41(-1.57%) |
Apr 30, 2014 | 26.99 | 26.99 | 25.40 | 26.05 | 604,741 | -0.98(-3.63%) |
Apr 29, 2014 | 26.55 | 27.41 | 26.54 | 27.03 | 149,629 | +0.63(+2.39%) |
Apr 28, 2014 | 26.66 | 26.85 | 26.32 | 26.40 | 217,234 | -0.20(-0.75%) |
Apr 25, 2014 | 27.17 | 27.21 | 26.52 | 26.60 | 156,247 | -0.70(-2.56%) |
Apr 24, 2014 | 28.34 | 28.35 | 27.26 | 27.30 | 162,330 | -0.98(-3.47%) |
Apr 23, 2014 | 27.37 | 28.34 | 27.21 | 28.28 | 201,360 | +0.89(+3.25%) |
Apr 22, 2014 | 27.43 | 27.49 | 27.28 | 27.39 | 144,645 | -0.01(-0.04%) |
Apr 21, 2014 | 27.36 | 27.49 | 26.92 | 27.40 | 185,192 | +0.05(+0.18%) |
Apr 17, 2014 | 27.50 | 27.35 | 27.35 | 27.35 | 189,900 | -0.20(-0.73%) |
Apr 16, 2014 | 26.85 | 27.70 | 26.85 | 27.55 | 304,222 | +0.96(+3.61%) |
Apr 15, 2014 | 26.40 | 26.71 | 26.27 | 26.59 | 379,320 | +0.21(+0.80%) |
Apr 14, 2014 | 26.65 | 26.78 | 26.17 | 26.38 | 149,411 | +0.01(+0.04%) |
Apr 11, 2014 | 26.80 | 26.98 | 26.26 | 26.37 | 191,444 | -0.59(-2.19%) |
Apr 10, 2014 | 27.24 | 27.49 | 26.79 | 26.96 | 254,299 | -0.34(-1.25%) |
Apr 09, 2014 | 26.78 | 27.36 | 26.74 | 27.30 | 146,725 | +0.61(+2.29%) |
Apr 08, 2014 | 26.36 | 26.76 | 26.30 | 26.69 | 243,499 | +0.28(+1.06%) |
Apr 07, 2014 | 26.86 | 26.86 | 26.22 | 26.41 | 215,667 | -0.59(-2.19%) |
Apr 04, 2014 | 26.97 | 27.27 | 26.68 | 27.00 | 246,520 | +0.23(+0.86%) |
Apr 03, 2014 | 26.83 | 26.99 | 26.66 | 26.77 | 110,489 | -0.04(-0.15%) |
Apr 02, 2014 | 26.89 | 27.00 | 26.78 | 26.81 | 146,657 | -0.05(-0.19%) |
Apr 01, 2014 | 26.37 | 26.95 | 26.37 | 26.86 | 460,202 | +0.72(+2.75%) |
Mar 31, 2014 | 25.85 | 26.19 | 25.84 | 26.14 | 216,725 | +0.46(+1.79%) |
Mar 28, 2014 | 25.44 | 26.23 | 25.44 | 25.68 | 167,981 | +0.23(+0.90%) |
Mar 27, 2014 | 25.53 | 25.70 | 25.06 | 25.45 | 297,325 | -0.01(-0.04%) |
Mar 26, 2014 | 26.20 | 26.50 | 25.31 | 25.46 | 205,745 | -0.74(-2.82%) |
Mar 25, 2014 | 26.60 | 26.63 | 26.05 | 26.20 | 202,637 | -0.24(-0.91%) |
Mar 24, 2014 | 26.56 | 26.63 | 26.19 | 26.44 | 222,609 | -0.02(-0.08%) |
Mar 21, 2014 | 26.75 | 26.75 | 26.40 | 26.46 | 240,028 | -0.14(-0.53%) |
Mar 20, 2014 | 26.37 | 26.78 | 26.37 | 26.60 | 187,998 | +0.14(+0.53%) |
Mar 19, 2014 | 26.62 | 26.69 | 26.31 | 26.46 | 125,950 | -0.16(-0.60%) |
Mar 18, 2014 | 26.67 | 26.82 | 26.36 | 26.62 | 365,459 | -0.03(-0.11%) |
Mar 17, 2014 | 26.75 | 27.04 | 26.58 | 26.65 | 129,616 | +0.02(+0.08%) |
Mar 14, 2014 | 26.72 | 26.86 | 26.61 | 26.63 | 151,240 | -0.11(-0.41%) |
Mar 13, 2014 | 26.50 | 27.07 | 26.38 | 26.74 | 277,600 | +0.24(+0.91%) |
Mar 12, 2014 | 26.55 | 26.66 | 26.26 | 26.50 | 219,183 | -0.11(-0.41%) |
Mar 11, 2014 | 27.16 | 27.19 | 26.53 | 26.61 | 84,236 | -0.48(-1.77%) |
Mar 10, 2014 | 27.33 | 27.33 | 26.84 | 27.09 | 212,292 | -0.32(-1.17%) |
Mar 07, 2014 | 27.48 | 27.73 | 27.34 | 27.41 | 124,583 | +0.09(+0.33%) |
Mar 06, 2014 | 27.19 | 27.55 | 27.19 | 27.32 | 146,183 | +0.13(+0.48%) |
Mar 05, 2014 | 27.08 | 27.45 | 27.00 | 27.19 | 129,287 | +0.09(+0.33%) |
Mar 04, 2014 | 26.85 | 27.49 | 26.74 | 27.10 | 292,242 | +0.58(+2.19%) |