Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 25.54 | 25.63 | 25.24 | 25.31 | 105,125 | -0.14(-0.56%) |
May 29, 2014 | 25.66 | 25.66 | 25.27 | 25.45 | 47,716 | -0.07(-0.26%) |
May 28, 2014 | 25.59 | 25.76 | 25.31 | 25.52 | 159,212 | -0.08(-0.33%) |
May 27, 2014 | 25.46 | 25.88 | 25.08 | 25.61 | 94,481 | +0.35(+1.40%) |
May 23, 2014 | 25.01 | 25.25 | 25.25 | 25.25 | 157,451 | +0.09(+0.37%) |
May 22, 2014 | 24.92 | 25.16 | 24.54 | 25.16 | 36,250 | +0.25(+1.01%) |
May 21, 2014 | 24.90 | 25.21 | 24.56 | 24.91 | 98,889 | +0.13(+0.51%) |
May 20, 2014 | 25.32 | 25.32 | 24.64 | 24.78 | 168,094 | -0.63(-2.50%) |
May 19, 2014 | 25.20 | 25.71 | 24.97 | 25.42 | 209,610 | +0.91(+3.72%) |
May 16, 2014 | 24.23 | 24.54 | 24.18 | 24.50 | 167,736 | +0.24(+0.97%) |
May 15, 2014 | 24.23 | 24.46 | 23.71 | 24.27 | 166,904 | -0.17(-0.69%) |
May 14, 2014 | 24.80 | 24.83 | 24.39 | 24.44 | 222,855 | -0.40(-1.62%) |
May 13, 2014 | 24.86 | 24.96 | 24.76 | 24.84 | 158,566 | -0.05(-0.20%) |
May 12, 2014 | 25.11 | 25.54 | 24.41 | 24.89 | 519,643 | +0.02(+0.07%) |
May 09, 2014 | 24.76 | 25.27 | 24.40 | 24.87 | 302,632 | -0.01(-0.03%) |
May 08, 2014 | 24.73 | 25.52 | 24.73 | 24.88 | 161,375 | +0.05(+0.20%) |
May 07, 2014 | 25.27 | 25.30 | 24.34 | 24.83 | 193,548 | -0.54(-2.15%) |
May 06, 2014 | 26.15 | 26.54 | 25.33 | 25.37 | 202,920 | -0.92(-3.51%) |
May 05, 2014 | 26.56 | 26.68 | 25.94 | 26.30 | 154,862 | -0.51(-1.91%) |
May 02, 2014 | 26.57 | 27.09 | 26.53 | 26.81 | 197,468 | +0.39(+1.49%) |
May 01, 2014 | 26.50 | 26.88 | 26.01 | 26.41 | 255,754 | -0.21(-0.79%) |
Apr 30, 2014 | 26.19 | 26.74 | 26.06 | 26.62 | 174,855 | +0.34(+1.31%) |
Apr 29, 2014 | 26.35 | 26.55 | 26.04 | 26.28 | 236,497 | +0.03(+0.13%) |
Apr 28, 2014 | 26.64 | 26.92 | 25.96 | 26.25 | 368,318 | -0.23(-0.89%) |
Apr 25, 2014 | 26.66 | 26.80 | 26.24 | 26.48 | 261,527 | -0.38(-1.40%) |
Apr 24, 2014 | 26.95 | 27.16 | 26.61 | 26.86 | 179,219 | +0.08(+0.31%) |
Apr 23, 2014 | 26.34 | 26.80 | 26.23 | 26.77 | 340,138 | +0.27(+1.01%) |
Apr 22, 2014 | 26.03 | 26.64 | 25.80 | 26.51 | 153,958 | +0.47(+1.80%) |
Apr 21, 2014 | 25.73 | 26.20 | 25.27 | 26.04 | 157,369 | +0.26(+1.01%) |
Apr 17, 2014 | 25.92 | 25.78 | 25.78 | 25.78 | 250,481 | -0.18(-0.68%) |
Apr 16, 2014 | 25.86 | 26.28 | 25.61 | 25.95 | 97,954 | +0.31(+1.21%) |
Apr 15, 2014 | 25.98 | 26.32 | 25.59 | 25.64 | 312,824 | -0.27(-1.04%) |
Apr 14, 2014 | 25.92 | 26.00 | 25.23 | 25.91 | 239,701 | +0.24(+0.95%) |
Apr 11, 2014 | 24.87 | 26.46 | 24.87 | 25.67 | 592,745 | -0.75(-2.85%) |
Apr 10, 2014 | 27.01 | 28.44 | 25.89 | 26.42 | 680,665 | -0.79(-2.89%) |
Apr 09, 2014 | 26.22 | 27.33 | 25.85 | 27.21 | 424,384 | +1.16(+4.47%) |
Apr 08, 2014 | 26.58 | 26.83 | 25.65 | 26.04 | 358,376 | -0.49(-1.83%) |
Apr 07, 2014 | 26.46 | 26.78 | 26.02 | 26.53 | 408,422 | +0.03(+0.13%) |
Apr 04, 2014 | 27.52 | 28.07 | 26.48 | 26.50 | 198,876 | -0.78(-2.86%) |
Apr 03, 2014 | 27.59 | 27.80 | 27.04 | 27.28 | 196,241 | -0.37(-1.33%) |
Apr 02, 2014 | 28.11 | 28.20 | 27.08 | 27.65 | 148,665 | -0.33(-1.17%) |
Apr 01, 2014 | 27.83 | 28.26 | 27.61 | 27.97 | 158,894 | +0.13(+0.45%) |
Mar 31, 2014 | 27.03 | 27.95 | 26.77 | 27.85 | 355,129 | +1.03(+3.84%) |
Mar 28, 2014 | 26.34 | 27.21 | 26.25 | 26.82 | 172,592 | +0.49(+1.88%) |
Mar 27, 2014 | 26.48 | 26.81 | 25.95 | 26.32 | 219,436 | -0.18(-0.66%) |
Mar 26, 2014 | 27.88 | 27.92 | 26.47 | 26.50 | 167,355 | -1.23(-4.44%) |
Mar 25, 2014 | 27.37 | 28.21 | 27.37 | 27.73 | 141,774 | +0.59(+2.19%) |
Mar 24, 2014 | 27.70 | 28.05 | 26.83 | 27.13 | 146,450 | -0.46(-1.67%) |
Mar 21, 2014 | 28.05 | 28.41 | 27.48 | 27.59 | 227,786 | -0.33(-1.17%) |
Mar 20, 2014 | 28.30 | 28.93 | 27.86 | 27.92 | 99,595 | -0.44(-1.57%) |
Mar 19, 2014 | 28.56 | 28.94 | 28.11 | 28.37 | 251,670 | -0.13(-0.44%) |
Mar 18, 2014 | 28.30 | 28.76 | 28.22 | 28.49 | 159,023 | +0.28(+1.01%) |
Mar 17, 2014 | 28.73 | 29.01 | 28.15 | 28.21 | 203,115 | -0.36(-1.26%) |
Mar 14, 2014 | 28.05 | 28.75 | 28.05 | 28.57 | 87,720 | +0.41(+1.46%) |
Mar 13, 2014 | 28.88 | 28.88 | 27.89 | 28.16 | 150,955 | -0.57(-1.98%) |
Mar 12, 2014 | 28.72 | 29.04 | 28.47 | 28.73 | 192,356 | -0.13(-0.44%) |
Mar 11, 2014 | 29.49 | 29.54 | 28.68 | 28.85 | 97,312 | -0.59(-1.99%) |
Mar 10, 2014 | 29.35 | 29.58 | 28.98 | 29.44 | 115,864 | +0.09(+0.31%) |
Mar 07, 2014 | 29.62 | 29.65 | 29.00 | 29.35 | 115,068 | -0.01(-0.03%) |
Mar 06, 2014 | 28.97 | 29.46 | 28.78 | 29.35 | 194,456 | +0.36(+1.24%) |
Mar 05, 2014 | 29.16 | 29.35 | 28.63 | 28.99 | 173,243 | -0.25(-0.86%) |
Mar 04, 2014 | 28.51 | 29.87 | 28.49 | 29.25 | 331,835 | +1.13(+4.02%) |