Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 25.75 | 25.96 | 25.24 | 25.26 | 553,396 | -0.44(-1.73%) |
May 29, 2014 | 25.88 | 26.18 | 25.25 | 25.71 | 395,121 | -0.13(-0.49%) |
May 28, 2014 | 24.64 | 25.97 | 24.58 | 25.83 | 775,693 | +1.31(+5.36%) |
May 27, 2014 | 24.21 | 25.03 | 24.14 | 24.52 | 1,304,869 | +0.79(+3.34%) |
May 23, 2014 | 23.47 | 23.73 | 23.73 | 23.73 | 544,055 | +0.31(+1.32%) |
May 22, 2014 | 23.70 | 24.02 | 23.23 | 23.42 | 332,405 | -0.09(-0.37%) |
May 21, 2014 | 23.49 | 23.88 | 23.41 | 23.51 | 455,031 | +0.09(+0.37%) |
May 20, 2014 | 24.63 | 24.72 | 23.41 | 23.42 | 962,513 | -1.23(-4.98%) |
May 19, 2014 | 24.87 | 25.04 | 24.31 | 24.64 | 770,307 | -0.29(-1.16%) |
May 16, 2014 | 24.65 | 24.96 | 24.39 | 24.93 | 690,496 | +0.29(+1.18%) |
May 15, 2014 | 23.64 | 24.76 | 23.43 | 24.64 | 884,766 | +0.95(+3.99%) |
May 14, 2014 | 24.52 | 24.97 | 23.64 | 23.70 | 1,257,695 | -0.81(-3.31%) |
May 13, 2014 | 25.88 | 26.00 | 24.45 | 24.51 | 975,662 | -1.26(-4.87%) |
May 12, 2014 | 27.96 | 28.44 | 25.60 | 25.77 | 1,855,308 | -1.90(-6.88%) |
May 09, 2014 | 27.04 | 27.94 | 25.65 | 27.67 | 2,173,274 | +3.65(+15.20%) |
May 08, 2014 | 23.82 | 24.57 | 23.27 | 24.02 | 1,657,006 | +0.25(+1.06%) |
May 07, 2014 | 22.30 | 23.84 | 22.04 | 23.77 | 1,169,142 | +1.62(+7.33%) |
May 06, 2014 | 22.67 | 23.57 | 21.91 | 22.14 | 1,487,200 | -0.71(-3.13%) |
May 05, 2014 | 25.14 | 25.58 | 22.65 | 22.86 | 2,110,795 | -2.46(-9.73%) |
May 02, 2014 | 25.11 | 25.78 | 25.07 | 25.32 | 390,682 | +0.28(+1.12%) |
May 01, 2014 | 25.22 | 25.94 | 24.77 | 25.04 | 515,726 | -0.12(-0.46%) |
Apr 30, 2014 | 25.33 | 25.79 | 25.03 | 25.16 | 471,788 | -0.20(-0.80%) |
Apr 29, 2014 | 25.27 | 25.73 | 24.81 | 25.36 | 449,178 | +0.23(+0.92%) |
Apr 28, 2014 | 27.48 | 27.52 | 24.08 | 25.13 | 1,297,030 | -2.16(-7.93%) |
Apr 25, 2014 | 27.72 | 27.92 | 27.05 | 27.29 | 326,486 | -0.62(-2.21%) |
Apr 24, 2014 | 28.72 | 28.75 | 27.76 | 27.91 | 420,177 | -0.55(-1.93%) |
Apr 23, 2014 | 28.20 | 28.58 | 27.89 | 28.46 | 268,044 | +0.19(+0.68%) |
Apr 22, 2014 | 28.39 | 28.79 | 28.22 | 28.27 | 309,092 | -0.08(-0.27%) |
Apr 21, 2014 | 28.41 | 28.84 | 28.05 | 28.34 | 222,660 | -0.07(-0.24%) |
Apr 17, 2014 | 28.30 | 28.41 | 28.41 | 28.41 | 204,719 | +0.07(+0.24%) |
Apr 16, 2014 | 28.45 | 28.59 | 27.53 | 28.34 | 312,561 | +0.08(+0.27%) |
Apr 15, 2014 | 28.04 | 28.59 | 26.89 | 28.27 | 555,422 | +0.26(+0.93%) |
Apr 14, 2014 | 28.17 | 28.49 | 27.64 | 28.01 | 301,164 | +0.14(+0.52%) |
Apr 11, 2014 | 27.74 | 28.48 | 27.62 | 27.86 | 449,082 | -0.17(-0.62%) |
Apr 10, 2014 | 29.24 | 29.24 | 27.66 | 28.03 | 413,002 | -1.13(-3.87%) |
Apr 09, 2014 | 28.62 | 29.40 | 28.62 | 29.16 | 564,429 | +0.69(+2.41%) |
Apr 08, 2014 | 27.74 | 28.77 | 27.66 | 28.48 | 498,460 | +0.66(+2.36%) |
Apr 07, 2014 | 28.01 | 28.49 | 26.86 | 27.82 | 903,413 | -0.38(-1.34%) |
Apr 04, 2014 | 30.15 | 30.24 | 27.57 | 28.20 | 1,071,659 | -1.66(-5.56%) |
Apr 03, 2014 | 31.09 | 31.47 | 29.74 | 29.86 | 885,171 | -1.15(-3.71%) |
Apr 02, 2014 | 31.28 | 31.28 | 30.69 | 31.01 | 589,931 | -0.04(-0.12%) |
Apr 01, 2014 | 30.81 | 31.83 | 30.62 | 31.05 | 648,672 | +0.23(+0.75%) |
Mar 31, 2014 | 30.71 | 30.93 | 30.18 | 30.82 | 483,410 | +0.28(+0.92%) |
Mar 28, 2014 | 30.70 | 31.45 | 30.41 | 30.54 | 346,346 | -0.17(-0.57%) |
Mar 27, 2014 | 31.14 | 31.79 | 30.53 | 30.71 | 464,006 | -0.36(-1.15%) |
Mar 26, 2014 | 32.62 | 32.80 | 31.07 | 31.07 | 433,690 | -1.31(-4.06%) |
Mar 25, 2014 | 33.26 | 33.46 | 32.23 | 32.38 | 364,930 | -0.64(-1.93%) |
Mar 24, 2014 | 33.79 | 33.91 | 32.91 | 33.02 | 681,127 | -0.64(-1.89%) |
Mar 21, 2014 | 33.49 | 34.30 | 33.47 | 33.66 | 559,306 | +0.31(+0.93%) |
Mar 20, 2014 | 32.82 | 33.35 | 32.74 | 33.35 | 280,342 | +0.52(+1.59%) |
Mar 19, 2014 | 33.19 | 33.41 | 32.54 | 32.82 | 281,665 | -0.48(-1.45%) |
Mar 18, 2014 | 32.83 | 33.82 | 32.83 | 33.31 | 498,089 | +0.62(+1.89%) |
Mar 17, 2014 | 32.61 | 33.01 | 32.34 | 32.69 | 317,681 | +0.30(+0.92%) |
Mar 14, 2014 | 31.72 | 32.81 | 31.72 | 32.39 | 339,659 | +0.50(+1.57%) |
Mar 13, 2014 | 32.09 | 32.51 | 31.68 | 31.89 | 427,186 | -0.19(-0.60%) |
Mar 12, 2014 | 31.63 | 32.11 | 31.63 | 32.08 | 539,689 | +0.18(+0.58%) |
Mar 11, 2014 | 32.61 | 32.80 | 31.63 | 31.90 | 441,015 | -0.74(-2.28%) |
Mar 10, 2014 | 32.80 | 32.99 | 32.36 | 32.64 | 221,497 | -0.30(-0.91%) |
Mar 07, 2014 | 33.37 | 33.58 | 32.83 | 32.94 | 229,234 | -0.29(-0.87%) |
Mar 06, 2014 | 32.98 | 33.52 | 32.85 | 33.23 | 330,961 | +0.25(+0.76%) |
Mar 05, 2014 | 33.02 | 33.38 | 32.68 | 32.98 | 352,294 | -0.19(-0.58%) |
Mar 04, 2014 | 32.59 | 33.58 | 32.50 | 33.17 | 683,891 | +0.91(+2.81%) |