Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 25.47 | 25.48 | 24.92 | 25.17 | 181,566 | -0.29(-1.13%) |
May 29, 2014 | 24.74 | 25.53 | 24.71 | 25.45 | 228,388 | +0.74(+3.00%) |
May 28, 2014 | 25.22 | 25.22 | 24.40 | 24.71 | 225,671 | -0.40(-1.58%) |
May 27, 2014 | 24.70 | 25.15 | 24.70 | 25.11 | 82,775 | +0.50(+2.02%) |
May 23, 2014 | 24.78 | 24.61 | 24.61 | 24.61 | 119,393 | -0.21(-0.85%) |
May 22, 2014 | 24.58 | 24.85 | 24.44 | 24.82 | 54,281 | +0.17(+0.68%) |
May 21, 2014 | 25.02 | 25.08 | 24.55 | 24.65 | 61,005 | -0.34(-1.35%) |
May 20, 2014 | 25.28 | 25.60 | 24.82 | 24.99 | 148,413 | -0.38(-1.49%) |
May 19, 2014 | 25.04 | 25.45 | 24.86 | 25.37 | 145,699 | +0.14(+0.57%) |
May 16, 2014 | 24.86 | 25.27 | 24.81 | 25.23 | 119,469 | +0.29(+1.15%) |
May 15, 2014 | 25.23 | 25.23 | 24.48 | 24.94 | 170,872 | -0.44(-1.73%) |
May 14, 2014 | 26.09 | 26.39 | 25.24 | 25.38 | 211,187 | -0.92(-3.49%) |
May 13, 2014 | 26.92 | 27.06 | 26.29 | 26.30 | 131,049 | -0.67(-2.47%) |
May 12, 2014 | 26.89 | 27.00 | 26.66 | 26.96 | 198,096 | +0.11(+0.41%) |
May 09, 2014 | 26.94 | 27.11 | 26.14 | 26.85 | 200,857 | -0.20(-0.75%) |
May 08, 2014 | 27.18 | 28.48 | 26.95 | 27.06 | 420,392 | -3.08(-10.23%) |
May 07, 2014 | 30.25 | 30.36 | 29.84 | 30.14 | 132,527 | +0.04(+0.14%) |
May 06, 2014 | 30.54 | 30.99 | 30.02 | 30.10 | 107,416 | -0.60(-1.95%) |
May 05, 2014 | 30.65 | 30.84 | 30.43 | 30.70 | 83,941 | -0.08(-0.25%) |
May 02, 2014 | 30.37 | 30.86 | 30.18 | 30.77 | 130,083 | +0.59(+1.95%) |
May 01, 2014 | 30.74 | 30.95 | 29.81 | 30.18 | 107,982 | -0.65(-2.10%) |
Apr 30, 2014 | 30.31 | 30.86 | 29.79 | 30.83 | 212,676 | +0.42(+1.39%) |
Apr 29, 2014 | 30.11 | 30.51 | 29.88 | 30.41 | 112,466 | +0.45(+1.52%) |
Apr 28, 2014 | 29.31 | 30.08 | 29.28 | 29.95 | 128,729 | +0.60(+2.04%) |
Apr 25, 2014 | 29.71 | 30.71 | 29.21 | 29.36 | 96,719 | -0.51(-1.72%) |
Apr 24, 2014 | 29.77 | 30.33 | 29.07 | 29.87 | 143,816 | +0.34(+1.14%) |
Apr 23, 2014 | 29.63 | 29.79 | 29.32 | 29.53 | 76,934 | -0.08(-0.26%) |
Apr 22, 2014 | 29.50 | 29.79 | 29.25 | 29.61 | 57,858 | +0.21(+0.72%) |
Apr 21, 2014 | 29.26 | 29.51 | 28.85 | 29.40 | 113,047 | +0.19(+0.63%) |
Apr 17, 2014 | 28.77 | 29.21 | 29.21 | 29.21 | 103,371 | +0.31(+1.08%) |
Apr 16, 2014 | 28.61 | 28.93 | 28.40 | 28.90 | 62,593 | +0.42(+1.48%) |
Apr 15, 2014 | 28.70 | 28.80 | 28.06 | 28.48 | 106,082 | -0.12(-0.41%) |
Apr 14, 2014 | 28.48 | 28.82 | 28.45 | 28.60 | 114,173 | +0.30(+1.07%) |
Apr 11, 2014 | 28.65 | 29.19 | 28.23 | 28.29 | 92,188 | -0.65(-2.24%) |
Apr 10, 2014 | 29.68 | 29.82 | 28.82 | 28.94 | 122,340 | -0.78(-2.64%) |
Apr 09, 2014 | 29.62 | 29.95 | 29.57 | 29.73 | 80,595 | +0.24(+0.80%) |
Apr 08, 2014 | 29.40 | 29.62 | 29.14 | 29.49 | 110,753 | +0.20(+0.69%) |
Apr 07, 2014 | 29.47 | 29.53 | 29.20 | 29.29 | 121,747 | -0.19(-0.66%) |
Apr 04, 2014 | 29.59 | 29.88 | 29.02 | 29.48 | 220,276 | +0.16(+0.55%) |
Apr 03, 2014 | 30.18 | 30.18 | 29.29 | 29.32 | 215,549 | -0.74(-2.47%) |
Apr 02, 2014 | 29.78 | 30.34 | 29.69 | 30.06 | 93,401 | +0.26(+0.88%) |
Apr 01, 2014 | 30.64 | 30.75 | 29.58 | 29.80 | 289,235 | -0.71(-2.32%) |
Mar 31, 2014 | 30.89 | 31.07 | 30.48 | 30.51 | 178,015 | -0.18(-0.58%) |
Mar 28, 2014 | 30.96 | 31.14 | 30.48 | 30.69 | 116,791 | -0.22(-0.71%) |
Mar 27, 2014 | 31.23 | 31.80 | 30.75 | 30.91 | 134,359 | -0.33(-1.05%) |
Mar 26, 2014 | 31.21 | 31.48 | 31.06 | 31.23 | 245,692 | +0.16(+0.51%) |
Mar 25, 2014 | 30.37 | 31.13 | 29.82 | 31.08 | 208,796 | +0.92(+3.04%) |
Mar 24, 2014 | 29.98 | 30.70 | 29.94 | 30.16 | 216,775 | +0.22(+0.73%) |
Mar 21, 2014 | 30.08 | 30.23 | 29.68 | 29.94 | 195,689 | -0.08(-0.25%) |
Mar 20, 2014 | 29.63 | 30.02 | 29.61 | 30.02 | 189,342 | +0.40(+1.36%) |
Mar 19, 2014 | 29.29 | 29.67 | 29.29 | 29.61 | 185,571 | +0.32(+1.09%) |
Mar 18, 2014 | 28.68 | 29.30 | 28.47 | 29.29 | 305,329 | +0.60(+2.08%) |
Mar 17, 2014 | 28.67 | 28.89 | 28.48 | 28.70 | 150,986 | +0.22(+0.77%) |
Mar 14, 2014 | 28.38 | 28.62 | 27.72 | 28.48 | 308,772 | +0.05(+0.18%) |
Mar 13, 2014 | 27.93 | 28.98 | 27.03 | 28.43 | 171,980 | +0.71(+2.58%) |
Mar 12, 2014 | 26.97 | 28.65 | 26.47 | 27.72 | 320,838 | -0.81(-2.86%) |
Mar 11, 2014 | 28.98 | 28.98 | 28.16 | 28.53 | 121,799 | -0.08(-0.29%) |
Mar 10, 2014 | 28.73 | 28.73 | 28.15 | 28.61 | 111,293 | +0.05(+0.18%) |
Mar 07, 2014 | 28.55 | 28.73 | 28.21 | 28.56 | 129,268 | +0.10(+0.35%) |
Mar 06, 2014 | 28.76 | 28.76 | 27.96 | 28.46 | 91,356 | -0.13(-0.47%) |
Mar 05, 2014 | 28.66 | 28.72 | 28.17 | 28.60 | 110,678 | -0.05(-0.18%) |
Mar 04, 2014 | 27.98 | 28.80 | 27.69 | 28.65 | 182,275 | +1.10(+3.99%) |