Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 25.79 | 26.19 | 25.26 | 25.48 | 143,203 | -0.39(-1.52%) |
May 29, 2014 | 26.34 | 26.57 | 25.62 | 25.87 | 54,554 | -0.43(-1.63%) |
May 28, 2014 | 26.48 | 26.91 | 26.10 | 26.30 | 108,662 | -0.11(-0.42%) |
May 27, 2014 | 25.95 | 26.65 | 25.62 | 26.41 | 89,484 | +0.50(+1.94%) |
May 23, 2014 | 26.35 | 25.91 | 25.91 | 25.91 | 348,199 | -0.37(-1.41%) |
May 22, 2014 | 26.24 | 26.55 | 26.01 | 26.28 | 41,633 | +0.11(+0.43%) |
May 21, 2014 | 26.70 | 26.74 | 26.01 | 26.16 | 119,603 | -0.23(-0.86%) |
May 20, 2014 | 26.40 | 26.69 | 26.05 | 26.39 | 108,816 | +0.04(+0.14%) |
May 19, 2014 | 26.73 | 27.52 | 26.05 | 26.36 | 447,698 | -0.27(-1.02%) |
May 16, 2014 | 25.63 | 26.63 | 25.63 | 26.63 | 52,810 | +0.67(+2.58%) |
May 15, 2014 | 26.07 | 26.18 | 25.62 | 25.96 | 56,409 | -0.11(-0.41%) |
May 14, 2014 | 25.67 | 26.07 | 25.20 | 26.07 | 129,731 | +0.31(+1.19%) |
May 13, 2014 | 25.84 | 25.88 | 25.21 | 25.76 | 212,852 | +0.01(+0.03%) |
May 12, 2014 | 25.85 | 25.96 | 25.46 | 25.75 | 212,453 | +0.32(+1.26%) |
May 09, 2014 | 25.38 | 25.75 | 24.97 | 25.43 | 75,105 | +0.04(+0.14%) |
May 08, 2014 | 26.11 | 26.54 | 25.30 | 25.39 | 68,455 | -0.66(-2.52%) |
May 07, 2014 | 25.57 | 26.05 | 25.25 | 26.05 | 148,918 | +0.61(+2.40%) |
May 06, 2014 | 25.24 | 25.62 | 25.00 | 25.44 | 84,003 | +0.20(+0.79%) |
May 05, 2014 | 24.84 | 25.56 | 24.68 | 25.24 | 130,761 | +0.52(+2.11%) |
May 02, 2014 | 24.69 | 25.18 | 24.29 | 24.72 | 137,449 | +0.08(+0.31%) |
May 01, 2014 | 23.94 | 25.25 | 23.94 | 24.64 | 175,475 | +0.66(+2.75%) |
Apr 30, 2014 | 24.06 | 24.28 | 23.71 | 23.98 | 233,596 | -0.25(-1.02%) |
Apr 29, 2014 | 24.10 | 24.28 | 23.71 | 24.23 | 122,593 | +0.31(+1.30%) |
Apr 28, 2014 | 24.42 | 24.44 | 23.92 | 23.92 | 99,718 | -0.42(-1.73%) |
Apr 25, 2014 | 24.69 | 24.69 | 24.06 | 24.34 | 238,559 | +0.02(+0.09%) |
Apr 24, 2014 | 25.41 | 25.41 | 24.02 | 24.32 | 219,723 | -0.93(-3.67%) |
Apr 23, 2014 | 25.08 | 25.73 | 24.93 | 25.24 | 109,797 | +0.21(+0.85%) |
Apr 22, 2014 | 24.44 | 25.03 | 24.30 | 25.03 | 368,760 | +0.71(+2.91%) |
Apr 21, 2014 | 24.10 | 24.36 | 24.10 | 24.32 | 120,160 | +0.34(+1.40%) |
Apr 17, 2014 | 23.77 | 23.99 | 23.99 | 23.99 | 63,427 | +0.25(+1.06%) |
Apr 16, 2014 | 23.35 | 23.83 | 22.84 | 23.73 | 118,451 | +0.47(+2.04%) |
Apr 15, 2014 | 23.00 | 23.35 | 22.77 | 23.26 | 77,225 | +0.39(+1.70%) |
Apr 14, 2014 | 22.43 | 23.16 | 22.39 | 22.87 | 92,825 | +0.63(+2.83%) |
Apr 11, 2014 | 21.87 | 22.32 | 21.87 | 22.24 | 65,068 | +0.31(+1.41%) |
Apr 10, 2014 | 21.98 | 22.40 | 21.75 | 21.93 | 75,011 | -0.05(-0.24%) |
Apr 09, 2014 | 21.71 | 22.55 | 21.68 | 21.98 | 257,660 | +0.27(+1.27%) |
Apr 08, 2014 | 21.67 | 21.71 | 21.59 | 21.71 | 53,159 | +0.11(+0.51%) |
Apr 07, 2014 | 21.54 | 21.88 | 21.34 | 21.60 | 138,366 | +0.05(+0.23%) |
Apr 04, 2014 | 21.73 | 21.97 | 21.33 | 21.55 | 339,719 | -0.16(-0.73%) |
Apr 03, 2014 | 21.70 | 21.76 | 21.48 | 21.71 | 345,032 | +0.06(+0.29%) |
Apr 02, 2014 | 21.62 | 21.97 | 21.40 | 21.65 | 143,669 | -0.01(-0.06%) |
Apr 01, 2014 | 21.71 | 21.82 | 21.50 | 21.66 | 151,312 | -0.04(-0.20%) |
Mar 31, 2014 | 21.39 | 21.71 | 21.14 | 21.70 | 105,488 | +0.40(+1.89%) |
Mar 28, 2014 | 21.12 | 21.36 | 20.84 | 21.30 | 91,900 | +0.28(+1.33%) |
Mar 27, 2014 | 21.18 | 21.18 | 20.91 | 21.02 | 41,582 | -0.23(-1.08%) |
Mar 26, 2014 | 21.04 | 21.48 | 20.93 | 21.25 | 67,824 | +0.27(+1.27%) |
Mar 25, 2014 | 21.03 | 21.16 | 20.66 | 20.99 | 85,916 | +0.09(+0.42%) |
Mar 24, 2014 | 21.20 | 21.39 | 20.51 | 20.90 | 153,237 | -0.27(-1.26%) |
Mar 21, 2014 | 21.03 | 21.46 | 20.74 | 21.16 | 172,448 | +0.17(+0.82%) |
Mar 20, 2014 | 21.03 | 21.15 | 20.50 | 20.99 | 166,430 | -0.23(-1.07%) |
Mar 19, 2014 | 21.60 | 21.60 | 20.83 | 21.22 | 167,841 | -0.41(-1.88%) |
Mar 18, 2014 | 21.65 | 21.93 | 21.37 | 21.62 | 161,302 | -0.06(-0.29%) |
Mar 17, 2014 | 21.75 | 21.75 | 21.53 | 21.69 | 90,527 | -0.02(-0.10%) |
Mar 14, 2014 | 21.80 | 21.87 | 21.60 | 21.71 | 105,341 | -0.09(-0.41%) |
Mar 13, 2014 | 22.12 | 22.25 | 21.76 | 21.80 | 61,946 | -0.20(-0.89%) |
Mar 12, 2014 | 21.88 | 21.99 | 21.69 | 21.99 | 82,236 | +0.16(+0.75%) |
Mar 11, 2014 | 21.93 | 21.96 | 21.70 | 21.83 | 120,424 | -0.08(-0.36%) |
Mar 10, 2014 | 21.91 | 21.98 | 21.54 | 21.91 | 147,630 | +0.06(+0.26%) |
Mar 07, 2014 | 21.71 | 22.00 | 21.66 | 21.85 | 113,864 | +0.23(+1.05%) |
Mar 06, 2014 | 21.69 | 21.76 | 21.46 | 21.62 | 96,845 | -0.13(-0.59%) |
Mar 05, 2014 | 21.64 | 21.92 | 21.45 | 21.75 | 528,548 | +0.04(+0.20%) |
Mar 04, 2014 | 21.88 | 21.88 | 21.61 | 21.71 | 351,208 | +0.12(+0.53%) |