Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 25.40 | 25.76 | 25.32 | 25.39 | 19,816 | -0.09(-0.35%) |
May 29, 2014 | 25.93 | 25.93 | 25.44 | 25.48 | 14,330 | -0.29(-1.13%) |
May 28, 2014 | 25.44 | 25.98 | 25.36 | 25.77 | 28,934 | +0.33(+1.30%) |
May 27, 2014 | 24.31 | 25.53 | 24.31 | 25.44 | 39,720 | +1.33(+5.52%) |
May 23, 2014 | 23.31 | 24.11 | 24.11 | 24.11 | 19,200 | +0.60(+2.55%) |
May 22, 2014 | 22.95 | 23.51 | 22.78 | 23.51 | 7,798 | +0.52(+2.26%) |
May 21, 2014 | 23.49 | 23.49 | 22.45 | 22.99 | 46,306 | -0.43(-1.84%) |
May 20, 2014 | 24.20 | 24.29 | 23.21 | 23.42 | 67,359 | -0.86(-3.54%) |
May 19, 2014 | 24.40 | 24.73 | 24.15 | 24.28 | 23,635 | -0.12(-0.49%) |
May 16, 2014 | 24.42 | 24.44 | 24.00 | 24.40 | 39,306 | -0.06(-0.25%) |
May 15, 2014 | 24.94 | 25.02 | 24.38 | 24.46 | 44,656 | -0.47(-1.89%) |
May 14, 2014 | 25.42 | 25.46 | 24.78 | 24.93 | 28,217 | -0.52(-2.04%) |
May 13, 2014 | 25.89 | 26.20 | 25.14 | 25.45 | 29,834 | -0.47(-1.81%) |
May 12, 2014 | 24.99 | 26.16 | 24.99 | 25.92 | 43,122 | +1.06(+4.26%) |
May 09, 2014 | 24.10 | 24.87 | 24.01 | 24.86 | 59,737 | +0.71(+2.94%) |
May 08, 2014 | 24.05 | 24.72 | 24.01 | 24.15 | 69,509 | +0.05(+0.21%) |
May 07, 2014 | 24.03 | 24.27 | 23.96 | 24.10 | 24,652 | +0.08(+0.33%) |
May 06, 2014 | 24.56 | 24.89 | 23.75 | 24.02 | 54,561 | -0.66(-2.67%) |
May 05, 2014 | 24.36 | 25.09 | 24.17 | 24.68 | 41,294 | +0.18(+0.73%) |
May 02, 2014 | 23.66 | 24.66 | 23.62 | 24.50 | 41,108 | +0.90(+3.81%) |
May 01, 2014 | 24.27 | 24.27 | 23.33 | 23.60 | 85,538 | -0.67(-2.76%) |
Apr 30, 2014 | 24.85 | 24.85 | 24.11 | 24.27 | 55,843 | -0.62(-2.49%) |
Apr 29, 2014 | 25.00 | 25.50 | 24.32 | 24.89 | 83,094 | +0.92(+3.84%) |
Apr 28, 2014 | 23.71 | 24.26 | 23.50 | 23.97 | 71,071 | +0.40(+1.70%) |
Apr 25, 2014 | 24.01 | 24.01 | 23.50 | 23.57 | 38,036 | -0.57(-2.36%) |
Apr 24, 2014 | 24.52 | 24.52 | 24.00 | 24.14 | 19,170 | -0.27(-1.11%) |
Apr 23, 2014 | 24.78 | 24.98 | 24.14 | 24.41 | 34,432 | -0.41(-1.65%) |
Apr 22, 2014 | 25.13 | 25.44 | 24.75 | 24.82 | 42,437 | -0.23(-0.92%) |
Apr 21, 2014 | 24.72 | 25.09 | 24.57 | 25.05 | 37,663 | +0.30(+1.21%) |
Apr 17, 2014 | 24.13 | 24.75 | 24.75 | 24.75 | 35,800 | +0.55(+2.27%) |
Apr 16, 2014 | 24.30 | 24.38 | 24.17 | 24.20 | 15,785 | +0.11(+0.46%) |
Apr 15, 2014 | 23.84 | 24.21 | 23.67 | 24.09 | 50,932 | +0.24(+1.01%) |
Apr 14, 2014 | 23.85 | 23.91 | 23.54 | 23.85 | 54,201 | +0.15(+0.63%) |
Apr 11, 2014 | 23.82 | 23.96 | 23.70 | 23.70 | 29,929 | -0.34(-1.41%) |
Apr 10, 2014 | 24.84 | 24.84 | 23.92 | 24.04 | 56,806 | -0.89(-3.57%) |
Apr 09, 2014 | 24.31 | 24.99 | 24.20 | 24.93 | 22,243 | +0.67(+2.76%) |
Apr 08, 2014 | 24.31 | 24.42 | 23.99 | 24.26 | 29,282 | +0.04(+0.17%) |
Apr 07, 2014 | 24.34 | 24.45 | 23.69 | 24.22 | 35,838 | -0.25(-1.02%) |
Apr 04, 2014 | 26.36 | 26.36 | 24.21 | 24.47 | 38,779 | -1.68(-6.42%) |
Apr 03, 2014 | 25.70 | 26.42 | 25.45 | 26.15 | 38,735 | +0.52(+2.03%) |
Apr 02, 2014 | 25.40 | 25.68 | 25.33 | 25.63 | 17,193 | +0.31(+1.22%) |
Apr 01, 2014 | 25.08 | 25.45 | 24.89 | 25.32 | 48,877 | +0.26(+1.04%) |
Mar 31, 2014 | 23.98 | 25.33 | 23.98 | 25.06 | 42,564 | +1.28(+5.38%) |
Mar 28, 2014 | 23.54 | 24.30 | 23.48 | 23.78 | 43,555 | +0.24(+1.02%) |
Mar 27, 2014 | 22.95 | 23.72 | 22.83 | 23.54 | 120,077 | +0.62(+2.71%) |
Mar 26, 2014 | 23.16 | 23.17 | 22.80 | 22.92 | 96,227 | -0.08(-0.35%) |
Mar 25, 2014 | 23.80 | 23.80 | 22.91 | 23.00 | 55,348 | -0.70(-2.95%) |
Mar 24, 2014 | 23.84 | 24.08 | 23.68 | 23.70 | 59,947 | -0.13(-0.55%) |
Mar 21, 2014 | 24.50 | 24.60 | 23.78 | 23.83 | 145,029 | -0.72(-2.93%) |
Mar 20, 2014 | 24.75 | 25.42 | 24.50 | 24.55 | 35,878 | -0.20(-0.81%) |
Mar 19, 2014 | 24.85 | 25.01 | 24.52 | 24.75 | 36,802 | -0.15(-0.60%) |
Mar 18, 2014 | 24.59 | 25.02 | 24.51 | 24.90 | 42,281 | +0.39(+1.59%) |
Mar 17, 2014 | 24.96 | 25.32 | 24.47 | 24.51 | 42,267 | -0.33(-1.33%) |
Mar 14, 2014 | 25.00 | 25.27 | 24.58 | 24.84 | 30,386 | -0.18(-0.72%) |
Mar 13, 2014 | 25.51 | 25.66 | 24.90 | 25.02 | 50,985 | -0.48(-1.88%) |
Mar 12, 2014 | 25.80 | 25.80 | 25.45 | 25.50 | 46,472 | -0.36(-1.39%) |
Mar 11, 2014 | 26.96 | 27.00 | 25.80 | 25.86 | 30,951 | -1.12(-4.15%) |
Mar 10, 2014 | 27.00 | 27.10 | 26.75 | 26.98 | 30,998 | -0.17(-0.63%) |
Mar 07, 2014 | 27.25 | 27.31 | 26.58 | 27.15 | 79,738 | +0.07(+0.26%) |
Mar 06, 2014 | 27.37 | 27.37 | 26.57 | 27.08 | 32,972 | -0.10(-0.37%) |
Mar 05, 2014 | 28.18 | 28.18 | 27.06 | 27.18 | 88,102 | -1.09(-3.86%) |
Mar 04, 2014 | 28.29 | 29.25 | 27.86 | 28.27 | 91,150 | +0.46(+1.65%) |