Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 27.24 | 27.74 | 27.22 | 27.67 | 73,789 | +0.50(+1.85%) |
May 29, 2014 | 26.83 | 27.18 | 26.73 | 27.17 | 96,568 | +0.44(+1.63%) |
May 28, 2014 | 26.48 | 26.84 | 26.29 | 26.73 | 46,426 | +0.28(+1.05%) |
May 27, 2014 | 26.22 | 26.60 | 25.84 | 26.45 | 70,279 | +0.23(+0.89%) |
May 23, 2014 | 25.63 | 26.22 | 26.22 | 26.22 | 40,898 | +0.36(+1.40%) |
May 22, 2014 | 26.02 | 26.02 | 25.70 | 25.86 | 15,024 | -0.16(-0.61%) |
May 21, 2014 | 26.38 | 26.45 | 25.64 | 26.02 | 55,978 | -0.48(-1.82%) |
May 20, 2014 | 26.45 | 26.71 | 25.95 | 26.50 | 122,952 | +0.05(+0.18%) |
May 19, 2014 | 26.26 | 26.67 | 26.18 | 26.45 | 55,291 | +0.25(+0.96%) |
May 16, 2014 | 26.00 | 26.25 | 25.82 | 26.20 | 75,553 | +0.16(+0.61%) |
May 15, 2014 | 26.31 | 26.31 | 25.98 | 26.04 | 80,555 | -0.39(-1.47%) |
May 14, 2014 | 26.67 | 26.90 | 26.30 | 26.43 | 154,960 | -0.30(-1.11%) |
May 13, 2014 | 27.12 | 27.12 | 26.64 | 26.73 | 90,968 | -0.32(-1.17%) |
May 12, 2014 | 27.01 | 27.16 | 26.45 | 27.05 | 198,639 | +0.32(+1.21%) |
May 09, 2014 | 26.52 | 27.50 | 25.67 | 26.72 | 179,039 | +2.06(+8.35%) |
May 08, 2014 | 24.78 | 25.04 | 24.64 | 24.66 | 72,399 | -0.06(-0.26%) |
May 07, 2014 | 24.57 | 24.83 | 24.25 | 24.73 | 51,237 | +0.05(+0.19%) |
May 06, 2014 | 24.72 | 25.31 | 24.19 | 24.68 | 74,969 | -0.08(-0.34%) |
May 05, 2014 | 23.85 | 25.04 | 23.83 | 24.76 | 65,488 | +0.36(+1.48%) |
May 02, 2014 | 24.78 | 24.93 | 24.26 | 24.40 | 48,731 | -0.37(-1.50%) |
May 01, 2014 | 24.68 | 24.81 | 24.42 | 24.77 | 111,937 | +0.03(+0.11%) |
Apr 30, 2014 | 24.47 | 24.90 | 24.40 | 24.75 | 47,888 | +0.29(+1.18%) |
Apr 29, 2014 | 24.54 | 24.71 | 24.37 | 24.46 | 61,111 | +0.09(+0.38%) |
Apr 28, 2014 | 24.63 | 24.78 | 23.98 | 24.36 | 61,841 | -0.24(-0.98%) |
Apr 25, 2014 | 25.11 | 25.20 | 24.46 | 24.61 | 51,428 | -0.61(-2.43%) |
Apr 24, 2014 | 25.52 | 25.52 | 25.15 | 25.22 | 36,346 | -0.25(-0.98%) |
Apr 23, 2014 | 25.36 | 25.86 | 25.12 | 25.47 | 51,147 | +0.08(+0.33%) |
Apr 22, 2014 | 25.82 | 25.88 | 25.28 | 25.39 | 44,921 | -0.41(-1.58%) |
Apr 21, 2014 | 25.51 | 25.97 | 25.25 | 25.79 | 39,220 | +0.35(+1.39%) |
Apr 17, 2014 | 25.34 | 25.44 | 25.44 | 25.44 | 41,941 | +0.06(+0.22%) |
Apr 16, 2014 | 25.53 | 25.55 | 25.13 | 25.39 | 39,947 | +0.07(+0.29%) |
Apr 15, 2014 | 26.06 | 26.06 | 25.12 | 25.31 | 58,704 | -0.42(-1.62%) |
Apr 14, 2014 | 26.05 | 26.16 | 25.40 | 25.73 | 57,916 | -0.06(-0.22%) |
Apr 11, 2014 | 26.04 | 26.32 | 25.56 | 25.78 | 62,939 | -0.50(-1.91%) |
Apr 10, 2014 | 26.63 | 26.89 | 26.04 | 26.28 | 83,997 | -0.39(-1.46%) |
Apr 09, 2014 | 26.92 | 27.18 | 26.41 | 26.67 | 63,786 | -0.25(-0.93%) |
Apr 08, 2014 | 27.08 | 27.18 | 26.83 | 26.92 | 81,552 | -0.15(-0.55%) |
Apr 07, 2014 | 27.61 | 27.61 | 27.03 | 27.07 | 58,019 | -0.61(-2.21%) |
Apr 04, 2014 | 27.82 | 27.97 | 27.36 | 27.69 | 84,167 | +0.07(+0.27%) |
Apr 03, 2014 | 27.50 | 27.72 | 27.29 | 27.61 | 74,006 | +0.20(+0.74%) |
Apr 02, 2014 | 27.31 | 27.75 | 27.19 | 27.41 | 63,526 | +0.03(+0.10%) |
Apr 01, 2014 | 27.76 | 27.86 | 27.28 | 27.38 | 99,767 | -0.45(-1.63%) |
Mar 31, 2014 | 28.20 | 28.20 | 27.54 | 27.83 | 102,916 | -0.27(-0.96%) |
Mar 28, 2014 | 27.27 | 28.25 | 27.23 | 28.10 | 105,869 | +0.90(+3.31%) |
Mar 27, 2014 | 26.93 | 27.43 | 26.83 | 27.20 | 73,818 | +0.21(+0.79%) |
Mar 26, 2014 | 27.83 | 27.83 | 26.89 | 26.99 | 69,549 | -0.67(-2.41%) |
Mar 25, 2014 | 27.97 | 28.07 | 27.55 | 27.66 | 60,831 | -0.13(-0.47%) |
Mar 24, 2014 | 27.73 | 27.91 | 27.31 | 27.79 | 47,284 | +0.07(+0.27%) |
Mar 21, 2014 | 27.69 | 27.91 | 27.47 | 27.71 | 120,917 | +0.27(+0.98%) |
Mar 20, 2014 | 27.14 | 27.56 | 26.90 | 27.44 | 57,981 | +0.17(+0.61%) |
Mar 19, 2014 | 27.44 | 27.57 | 27.05 | 27.28 | 56,948 | -0.10(-0.37%) |
Mar 18, 2014 | 26.67 | 27.49 | 26.62 | 27.38 | 87,366 | +0.75(+2.82%) |
Mar 17, 2014 | 26.80 | 26.80 | 26.54 | 26.63 | 42,232 | +0.03(+0.10%) |
Mar 14, 2014 | 26.72 | 26.95 | 26.48 | 26.60 | 47,343 | -0.20(-0.76%) |
Mar 13, 2014 | 26.83 | 27.10 | 26.57 | 26.80 | 44,921 | +0.03(+0.10%) |
Mar 12, 2014 | 26.31 | 26.82 | 26.18 | 26.78 | 48,596 | +0.44(+1.65%) |
Mar 11, 2014 | 26.52 | 26.69 | 26.20 | 26.34 | 66,663 | -0.16(-0.60%) |
Mar 10, 2014 | 26.70 | 26.95 | 26.12 | 26.50 | 88,311 | -0.22(-0.83%) |
Mar 07, 2014 | 26.84 | 26.86 | 26.47 | 26.72 | 40,200 | +0.03(+0.10%) |
Mar 06, 2014 | 26.66 | 26.81 | 26.54 | 26.69 | 76,177 | +0.17(+0.63%) |
Mar 05, 2014 | 26.28 | 26.64 | 26.22 | 26.53 | 42,488 | +0.15(+0.56%) |
Mar 04, 2014 | 26.23 | 26.96 | 26.23 | 26.38 | 120,777 | +0.48(+1.86%) |