Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 27.33 | 27.46 | 27.14 | 27.28 | 80,686 | +0.15(+0.55%) |
May 29, 2014 | 26.94 | 27.17 | 26.91 | 27.13 | 59,454 | +0.39(+1.44%) |
May 28, 2014 | 26.71 | 26.78 | 26.56 | 26.74 | 52,871 | -0.17(-0.62%) |
May 27, 2014 | 27.07 | 27.07 | 26.74 | 26.91 | 75,123 | -0.84(-3.04%) |
May 23, 2014 | 27.61 | 27.75 | 27.75 | 27.75 | 56,592 | +0.34(+1.24%) |
May 22, 2014 | 27.46 | 27.52 | 27.41 | 27.41 | 30,093 | +0.47(+1.74%) |
May 21, 2014 | 26.88 | 26.99 | 26.81 | 26.94 | 48,576 | +0.50(+1.87%) |
May 20, 2014 | 26.50 | 26.60 | 26.40 | 26.45 | 54,327 | -1.04(-3.79%) |
May 19, 2014 | 27.34 | 27.49 | 27.24 | 27.49 | 71,480 | +0.61(+2.27%) |
May 16, 2014 | 26.68 | 26.92 | 26.67 | 26.88 | 41,541 | +0.82(+3.16%) |
May 15, 2014 | 26.12 | 26.17 | 25.98 | 26.06 | 34,151 | -0.05(-0.17%) |
May 14, 2014 | 26.17 | 26.25 | 26.08 | 26.10 | 31,984 | -0.01(-0.02%) |
May 13, 2014 | 25.94 | 26.12 | 25.90 | 26.11 | 31,923 | +0.15(+0.59%) |
May 12, 2014 | 25.98 | 25.99 | 25.84 | 25.95 | 35,777 | +0.47(+1.84%) |
May 09, 2014 | 25.52 | 25.63 | 25.45 | 25.48 | 22,845 | -0.68(-2.61%) |
May 08, 2014 | 26.22 | 26.31 | 26.17 | 26.17 | 30,452 | -0.23(-0.88%) |
May 07, 2014 | 26.12 | 26.45 | 26.11 | 26.40 | 73,066 | +0.68(+2.63%) |
May 06, 2014 | 25.65 | 25.84 | 25.56 | 25.72 | 32,823 | +0.09(+0.35%) |
May 05, 2014 | 25.69 | 25.70 | 25.52 | 25.63 | 34,494 | -0.02(-0.08%) |
May 02, 2014 | 25.66 | 25.75 | 25.53 | 25.65 | 36,780 | +0.38(+1.50%) |
May 01, 2014 | 25.23 | 25.32 | 25.18 | 25.27 | 27,366 | +0.01(+0.03%) |
Apr 30, 2014 | 25.19 | 25.26 | 25.08 | 25.26 | 53,220 | -1.23(-4.64%) |
Apr 29, 2014 | 26.56 | 26.66 | 26.45 | 26.49 | 34,827 | +0.73(+2.85%) |
Apr 28, 2014 | 25.74 | 25.82 | 25.62 | 25.76 | 22,593 | -0.01(-0.05%) |
Apr 25, 2014 | 25.68 | 25.77 | 25.60 | 25.77 | 23,607 | -0.23(-0.87%) |
Apr 24, 2014 | 26.09 | 26.15 | 25.95 | 26.00 | 35,081 | +0.24(+0.92%) |
Apr 23, 2014 | 25.82 | 25.90 | 25.76 | 25.76 | 43,210 | -0.62(-2.34%) |
Apr 22, 2014 | 26.13 | 26.44 | 26.13 | 26.38 | 158,078 | +0.35(+1.36%) |
Apr 21, 2014 | 26.29 | 26.29 | 26.00 | 26.02 | 60,135 | -0.29(-1.10%) |
Apr 17, 2014 | 26.27 | 26.31 | 26.31 | 26.31 | 12,593 | +0.07(+0.27%) |
Apr 16, 2014 | 26.22 | 26.32 | 26.12 | 26.24 | 24,157 | +0.21(+0.82%) |
Apr 15, 2014 | 26.11 | 26.17 | 25.89 | 26.03 | 47,284 | +0.03(+0.10%) |
Apr 14, 2014 | 26.02 | 26.15 | 25.84 | 26.00 | 18,667 | +0.29(+1.13%) |
Apr 11, 2014 | 25.68 | 25.79 | 25.57 | 25.71 | 56,222 | -0.33(-1.28%) |
Apr 10, 2014 | 26.13 | 26.28 | 25.99 | 26.05 | 86,858 | -0.05(-0.17%) |
Apr 09, 2014 | 26.24 | 26.24 | 25.92 | 26.09 | 49,787 | +0.04(+0.15%) |
Apr 08, 2014 | 25.97 | 26.16 | 25.97 | 26.06 | 43,184 | +0.05(+0.20%) |
Apr 07, 2014 | 25.80 | 26.02 | 25.76 | 26.00 | 71,864 | +0.58(+2.28%) |
Apr 04, 2014 | 25.46 | 25.68 | 25.33 | 25.43 | 56,051 | +0.23(+0.92%) |
Apr 03, 2014 | 25.20 | 25.22 | 25.03 | 25.19 | 49,793 | -0.62(-2.39%) |
Apr 02, 2014 | 25.76 | 25.89 | 25.65 | 25.81 | 30,673 | +0.28(+1.11%) |
Apr 01, 2014 | 25.35 | 25.55 | 25.32 | 25.53 | 67,254 | +0.89(+3.60%) |
Mar 31, 2014 | 24.69 | 24.74 | 24.60 | 24.64 | 57,026 | +0.26(+1.06%) |
Mar 28, 2014 | 24.34 | 24.59 | 24.31 | 24.38 | 73,714 | -0.56(-2.24%) |
Mar 27, 2014 | 24.76 | 25.02 | 24.76 | 24.94 | 54,258 | +0.14(+0.57%) |
Mar 26, 2014 | 24.90 | 24.90 | 24.73 | 24.80 | 37,332 | +0.11(+0.44%) |
Mar 25, 2014 | 24.52 | 24.80 | 24.52 | 24.69 | 71,314 | +0.33(+1.35%) |
Mar 24, 2014 | 24.25 | 24.40 | 24.15 | 24.36 | 85,367 | -0.53(-2.12%) |
Mar 21, 2014 | 24.73 | 25.01 | 24.73 | 24.89 | 106,117 | +1.41(+6.00%) |
Mar 20, 2014 | 23.41 | 23.55 | 23.32 | 23.48 | 84,949 | -0.19(-0.82%) |
Mar 19, 2014 | 23.61 | 23.97 | 23.57 | 23.68 | 158,583 | +0.82(+3.57%) |
Mar 18, 2014 | 22.77 | 23.01 | 22.56 | 22.86 | 144,007 | +1.30(+6.03%) |
Mar 17, 2014 | 21.48 | 21.64 | 21.48 | 21.56 | 90,300 | +0.85(+4.10%) |
Mar 14, 2014 | 20.45 | 20.84 | 20.45 | 20.71 | 75,341 | +0.44(+2.19%) |
Mar 13, 2014 | 20.50 | 20.61 | 20.22 | 20.27 | 128,522 | -0.34(-1.65%) |
Mar 12, 2014 | 20.58 | 20.67 | 20.52 | 20.61 | 209,738 | -0.62(-2.91%) |
Mar 11, 2014 | 21.40 | 21.74 | 21.19 | 21.23 | 256,615 | -0.72(-3.28%) |
Mar 10, 2014 | 21.83 | 21.97 | 21.64 | 21.95 | 87,379 | -0.05(-0.20%) |
Mar 07, 2014 | 22.17 | 22.17 | 21.92 | 21.99 | 72,771 | -0.51(-2.26%) |
Mar 06, 2014 | 22.52 | 22.63 | 22.47 | 22.50 | 37,626 | +0.05(+0.23%) |
Mar 05, 2014 | 22.32 | 22.52 | 22.30 | 22.45 | 35,587 | -0.37(-1.61%) |
Mar 04, 2014 | 22.86 | 22.96 | 22.80 | 22.81 | 84,402 | -0.37(-1.61%) |