Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 27.14 | 27.47 | 26.97 | 27.24 | 574,448 | -0.04(-0.16%) |
May 29, 2014 | 26.42 | 27.28 | 26.29 | 27.28 | 297,948 | +0.90(+3.41%) |
May 28, 2014 | 26.49 | 26.65 | 26.13 | 26.38 | 199,949 | -0.12(-0.46%) |
May 27, 2014 | 26.28 | 27.04 | 26.17 | 26.50 | 410,192 | +0.38(+1.47%) |
May 23, 2014 | 25.54 | 26.12 | 26.12 | 26.12 | 387,821 | +0.16(+0.61%) |
May 22, 2014 | 25.39 | 26.14 | 25.28 | 25.96 | 158,652 | +0.55(+2.17%) |
May 21, 2014 | 25.34 | 25.75 | 25.02 | 25.41 | 177,619 | +0.20(+0.80%) |
May 20, 2014 | 25.72 | 25.72 | 24.96 | 25.21 | 340,326 | -0.64(-2.47%) |
May 19, 2014 | 25.11 | 25.97 | 24.81 | 25.85 | 362,342 | +0.69(+2.75%) |
May 16, 2014 | 24.47 | 25.16 | 24.11 | 25.16 | 227,358 | +0.62(+2.53%) |
May 15, 2014 | 24.45 | 24.74 | 23.96 | 24.53 | 306,779 | -0.01(-0.04%) |
May 14, 2014 | 25.16 | 25.16 | 24.54 | 24.54 | 295,839 | -0.74(-2.94%) |
May 13, 2014 | 25.87 | 25.87 | 25.03 | 25.29 | 235,601 | -0.66(-2.53%) |
May 12, 2014 | 24.63 | 26.09 | 24.60 | 25.94 | 355,375 | +1.50(+6.12%) |
May 09, 2014 | 24.32 | 24.46 | 23.87 | 24.45 | 502,491 | +0.14(+0.58%) |
May 08, 2014 | 24.23 | 25.44 | 24.23 | 24.31 | 322,114 | +0.00(+0.00%) |
May 07, 2014 | 24.79 | 24.79 | 23.84 | 24.31 | 398,466 | -0.40(-1.63%) |
May 06, 2014 | 25.16 | 25.50 | 24.62 | 24.71 | 323,094 | -0.55(-2.18%) |
May 05, 2014 | 25.25 | 25.45 | 24.67 | 25.26 | 300,989 | -0.27(-1.06%) |
May 02, 2014 | 25.06 | 26.02 | 25.05 | 25.53 | 495,298 | +0.85(+3.44%) |
May 01, 2014 | 24.22 | 25.13 | 24.00 | 24.68 | 398,324 | +0.43(+1.77%) |
Apr 30, 2014 | 24.39 | 24.60 | 24.01 | 24.26 | 371,634 | -0.24(-0.96%) |
Apr 29, 2014 | 23.91 | 24.54 | 23.82 | 24.49 | 278,539 | +0.70(+2.94%) |
Apr 28, 2014 | 24.68 | 25.09 | 23.37 | 23.79 | 441,593 | -0.71(-2.89%) |
Apr 25, 2014 | 25.66 | 25.74 | 24.39 | 24.50 | 230,477 | -1.36(-5.24%) |
Apr 24, 2014 | 26.54 | 26.54 | 25.75 | 25.86 | 287,847 | -0.48(-1.83%) |
Apr 23, 2014 | 26.30 | 26.57 | 26.12 | 26.34 | 336,016 | -0.10(-0.36%) |
Apr 22, 2014 | 25.39 | 26.57 | 25.39 | 26.43 | 445,064 | +1.05(+4.13%) |
Apr 21, 2014 | 25.30 | 25.60 | 24.99 | 25.38 | 216,094 | +0.08(+0.31%) |
Apr 17, 2014 | 24.85 | 25.30 | 25.30 | 25.30 | 224,275 | +0.45(+1.83%) |
Apr 16, 2014 | 24.46 | 24.95 | 24.21 | 24.85 | 318,212 | +0.64(+2.64%) |
Apr 15, 2014 | 24.40 | 24.64 | 23.46 | 24.21 | 483,963 | -0.12(-0.50%) |
Apr 14, 2014 | 24.32 | 24.71 | 24.00 | 24.33 | 311,663 | +0.26(+1.09%) |
Apr 11, 2014 | 24.96 | 25.31 | 23.97 | 24.07 | 439,977 | -1.18(-4.66%) |
Apr 10, 2014 | 26.41 | 26.41 | 25.10 | 25.25 | 645,598 | -1.16(-4.39%) |
Apr 09, 2014 | 24.82 | 26.51 | 24.80 | 26.41 | 459,400 | +1.66(+6.73%) |
Apr 08, 2014 | 24.84 | 25.20 | 24.20 | 24.74 | 435,053 | -0.11(-0.46%) |
Apr 07, 2014 | 25.93 | 26.07 | 24.46 | 24.86 | 636,055 | -1.25(-4.81%) |
Apr 04, 2014 | 27.59 | 27.59 | 25.68 | 26.11 | 435,062 | -1.17(-4.28%) |
Apr 03, 2014 | 27.72 | 28.15 | 27.21 | 27.28 | 366,782 | -0.31(-1.14%) |
Apr 02, 2014 | 27.02 | 27.59 | 26.84 | 27.59 | 354,185 | +0.58(+2.16%) |
Apr 01, 2014 | 26.84 | 27.04 | 26.29 | 27.01 | 497,724 | +0.29(+1.08%) |
Mar 31, 2014 | 26.63 | 26.95 | 26.47 | 26.72 | 576,013 | +0.30(+1.12%) |
Mar 28, 2014 | 26.41 | 26.95 | 26.34 | 26.43 | 420,544 | +0.10(+0.36%) |
Mar 27, 2014 | 26.29 | 26.83 | 26.02 | 26.33 | 387,719 | +0.00(+0.00%) |
Mar 26, 2014 | 27.68 | 27.71 | 26.28 | 26.33 | 568,659 | -1.25(-4.55%) |
Mar 25, 2014 | 27.78 | 28.24 | 27.43 | 27.58 | 394,793 | -0.12(-0.44%) |
Mar 24, 2014 | 28.33 | 28.35 | 27.34 | 27.71 | 579,987 | -0.63(-2.21%) |
Mar 21, 2014 | 28.21 | 28.72 | 27.99 | 28.33 | 782,800 | +0.39(+1.40%) |
Mar 20, 2014 | 27.54 | 28.14 | 27.32 | 27.94 | 485,090 | +0.27(+0.98%) |
Mar 19, 2014 | 27.46 | 28.13 | 27.32 | 27.67 | 858,613 | +0.22(+0.79%) |
Mar 18, 2014 | 26.27 | 27.73 | 26.06 | 27.45 | 1,208,287 | +1.11(+4.20%) |
Mar 17, 2014 | 26.41 | 26.84 | 26.09 | 26.35 | 1,040,083 | +0.09(+0.33%) |
Mar 14, 2014 | 26.76 | 27.18 | 25.93 | 26.26 | 1,297,977 | -0.81(-2.99%) |
Mar 13, 2014 | 27.04 | 27.79 | 25.27 | 27.07 | 4,416,107 | -3.79(-12.28%) |
Mar 12, 2014 | 29.34 | 31.01 | 29.29 | 30.86 | 896,937 | +1.47(+5.01%) |
Mar 11, 2014 | 29.63 | 30.03 | 29.23 | 29.39 | 508,966 | -0.23(-0.77%) |
Mar 10, 2014 | 29.73 | 29.74 | 29.20 | 29.62 | 285,450 | -0.17(-0.56%) |
Mar 07, 2014 | 30.51 | 30.51 | 29.44 | 29.78 | 392,781 | -0.50(-1.64%) |
Mar 06, 2014 | 30.88 | 30.88 | 29.96 | 30.28 | 288,607 | -0.34(-1.11%) |
Mar 05, 2014 | 30.50 | 31.04 | 30.19 | 30.62 | 273,426 | +0.10(+0.31%) |
Mar 04, 2014 | 29.52 | 30.76 | 29.51 | 30.52 | 535,299 | +1.32(+4.54%) |