Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 24.58 | 24.71 | 24.07 | 24.15 | 78,782 | -0.61(-2.46%) |
May 29, 2014 | 24.84 | 25.07 | 24.37 | 24.76 | 44,205 | -0.09(-0.36%) |
May 28, 2014 | 24.76 | 24.92 | 24.58 | 24.85 | 17,208 | -0.06(-0.24%) |
May 27, 2014 | 24.45 | 25.01 | 24.19 | 24.91 | 44,484 | +0.64(+2.64%) |
May 23, 2014 | 23.84 | 24.27 | 24.27 | 24.27 | 28,900 | +0.39(+1.63%) |
May 22, 2014 | 24.04 | 24.07 | 23.63 | 23.88 | 14,657 | -0.02(-0.08%) |
May 21, 2014 | 24.45 | 24.73 | 23.78 | 23.90 | 46,792 | -0.35(-1.44%) |
May 20, 2014 | 24.63 | 24.63 | 24.01 | 24.25 | 54,566 | -0.33(-1.34%) |
May 19, 2014 | 24.43 | 24.67 | 24.30 | 24.58 | 44,285 | +0.05(+0.20%) |
May 16, 2014 | 24.45 | 24.56 | 24.21 | 24.53 | 38,780 | +0.15(+0.62%) |
May 15, 2014 | 24.62 | 24.65 | 24.15 | 24.38 | 50,490 | -0.32(-1.30%) |
May 14, 2014 | 24.79 | 25.13 | 24.55 | 24.70 | 63,679 | -0.09(-0.36%) |
May 13, 2014 | 25.00 | 25.37 | 24.27 | 24.79 | 58,571 | -0.31(-1.24%) |
May 12, 2014 | 24.32 | 25.49 | 24.32 | 25.10 | 81,780 | +0.66(+2.70%) |
May 09, 2014 | 24.05 | 24.49 | 23.86 | 24.44 | 38,162 | +0.24(+0.99%) |
May 08, 2014 | 24.50 | 25.27 | 23.94 | 24.20 | 72,963 | -0.36(-1.47%) |
May 07, 2014 | 24.14 | 25.00 | 23.30 | 24.56 | 49,223 | +0.39(+1.61%) |
May 06, 2014 | 25.09 | 25.28 | 24.14 | 24.17 | 62,181 | -1.14(-4.50%) |
May 05, 2014 | 25.58 | 25.77 | 25.06 | 25.31 | 37,036 | -0.56(-2.16%) |
May 02, 2014 | 26.80 | 26.80 | 25.64 | 25.87 | 87,233 | -1.05(-3.90%) |
May 01, 2014 | 25.91 | 26.92 | 24.83 | 26.92 | 185,870 | +0.64(+2.44%) |
Apr 30, 2014 | 25.73 | 27.00 | 25.49 | 26.28 | 99,137 | +0.56(+2.18%) |
Apr 29, 2014 | 26.01 | 26.67 | 25.58 | 25.72 | 31,721 | -0.03(-0.12%) |
Apr 28, 2014 | 26.63 | 26.66 | 25.35 | 25.75 | 31,481 | -0.15(-0.58%) |
Apr 25, 2014 | 25.85 | 26.08 | 25.44 | 25.90 | 102,856 | -0.01(-0.04%) |
Apr 24, 2014 | 26.17 | 26.28 | 25.51 | 25.91 | 40,587 | -0.19(-0.73%) |
Apr 23, 2014 | 26.69 | 26.90 | 26.08 | 26.10 | 27,232 | -0.71(-2.65%) |
Apr 22, 2014 | 26.68 | 27.03 | 26.68 | 26.81 | 34,679 | +0.12(+0.45%) |
Apr 21, 2014 | 26.62 | 26.84 | 26.30 | 26.69 | 28,053 | +0.28(+1.06%) |
Apr 17, 2014 | 26.07 | 26.41 | 26.41 | 26.41 | 28,300 | +0.34(+1.30%) |
Apr 16, 2014 | 25.56 | 26.29 | 25.34 | 26.07 | 31,458 | +0.78(+3.08%) |
Apr 15, 2014 | 25.19 | 25.91 | 24.64 | 25.29 | 45,070 | +0.10(+0.40%) |
Apr 14, 2014 | 25.07 | 25.43 | 24.69 | 25.19 | 66,082 | +0.29(+1.16%) |
Apr 11, 2014 | 25.28 | 25.28 | 24.07 | 24.90 | 137,223 | -0.47(-1.85%) |
Apr 10, 2014 | 26.39 | 26.39 | 25.20 | 25.37 | 62,103 | -1.12(-4.23%) |
Apr 09, 2014 | 26.83 | 26.83 | 26.10 | 26.49 | 56,986 | -0.21(-0.79%) |
Apr 08, 2014 | 26.91 | 27.22 | 26.47 | 26.70 | 41,745 | -0.09(-0.34%) |
Apr 07, 2014 | 27.35 | 27.35 | 26.29 | 26.79 | 46,341 | -0.73(-2.65%) |
Apr 04, 2014 | 28.50 | 28.50 | 27.34 | 27.52 | 75,208 | -0.79(-2.79%) |
Apr 03, 2014 | 28.26 | 28.46 | 27.99 | 28.31 | 36,766 | -0.05(-0.18%) |
Apr 02, 2014 | 28.52 | 28.52 | 27.96 | 28.36 | 25,982 | -0.03(-0.11%) |
Apr 01, 2014 | 27.18 | 28.50 | 27.18 | 28.39 | 41,726 | +1.16(+4.26%) |
Mar 31, 2014 | 26.77 | 27.56 | 26.57 | 27.23 | 34,135 | +0.47(+1.76%) |
Mar 28, 2014 | 27.12 | 27.68 | 26.50 | 26.76 | 24,555 | -0.43(-1.58%) |
Mar 27, 2014 | 27.48 | 27.48 | 26.70 | 27.19 | 64,621 | -0.17(-0.62%) |
Mar 26, 2014 | 28.19 | 28.26 | 27.21 | 27.36 | 61,078 | -0.55(-1.97%) |
Mar 25, 2014 | 27.50 | 28.18 | 27.30 | 27.91 | 65,241 | +0.41(+1.49%) |
Mar 24, 2014 | 26.71 | 28.11 | 26.71 | 27.50 | 47,314 | -0.62(-2.20%) |
Mar 21, 2014 | 28.29 | 28.59 | 28.01 | 28.12 | 32,379 | -0.01(-0.04%) |
Mar 20, 2014 | 28.07 | 28.43 | 27.79 | 28.13 | 10,127 | -0.07(-0.25%) |
Mar 19, 2014 | 28.63 | 28.66 | 28.00 | 28.20 | 68,041 | -0.59(-2.05%) |
Mar 18, 2014 | 28.59 | 29.14 | 28.48 | 28.79 | 31,158 | +0.30(+1.05%) |
Mar 17, 2014 | 28.50 | 28.53 | 28.32 | 28.49 | 32,408 | +0.10(+0.35%) |
Mar 14, 2014 | 28.04 | 28.50 | 28.01 | 28.39 | 34,598 | +0.31(+1.10%) |
Mar 13, 2014 | 28.37 | 28.37 | 27.86 | 28.08 | 31,899 | -0.11(-0.39%) |
Mar 12, 2014 | 27.83 | 28.23 | 27.61 | 28.19 | 103,191 | +0.17(+0.61%) |
Mar 11, 2014 | 28.85 | 29.04 | 27.95 | 28.02 | 38,098 | -0.90(-3.11%) |
Mar 10, 2014 | 28.83 | 29.08 | 28.59 | 28.92 | 30,584 | -0.13(-0.45%) |
Mar 07, 2014 | 29.21 | 29.43 | 28.97 | 29.05 | 17,873 | -0.02(-0.07%) |
Mar 06, 2014 | 28.86 | 29.15 | 28.73 | 29.07 | 62,390 | +0.00(+0.00%) |
Mar 05, 2014 | 29.26 | 29.26 | 28.70 | 29.07 | 58,910 | -0.19(-0.65%) |
Mar 04, 2014 | 28.98 | 30.02 | 28.98 | 29.26 | 72,484 | +0.75(+2.63%) |