Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 24.85 | 24.90 | 24.50 | 24.64 | 271,098 | -0.11(-0.44%) |
May 29, 2014 | 25.01 | 25.01 | 24.66 | 24.75 | 478,823 | +0.04(+0.16%) |
May 28, 2014 | 24.83 | 24.94 | 24.57 | 24.71 | 484,864 | -0.09(-0.36%) |
May 27, 2014 | 24.82 | 25.01 | 24.62 | 24.80 | 446,036 | +0.22(+0.90%) |
May 23, 2014 | 24.73 | 24.58 | 24.58 | 24.58 | 398,000 | -0.21(-0.83%) |
May 22, 2014 | 24.58 | 25.13 | 24.53 | 24.79 | 264,829 | +0.38(+1.54%) |
May 21, 2014 | 24.43 | 24.79 | 24.32 | 24.41 | 470,292 | +0.17(+0.70%) |
May 20, 2014 | 24.15 | 24.41 | 23.91 | 24.24 | 493,217 | -0.04(-0.14%) |
May 19, 2014 | 24.05 | 24.59 | 23.84 | 24.27 | 503,443 | +0.20(+0.85%) |
May 16, 2014 | 23.77 | 24.17 | 23.56 | 24.07 | 739,851 | +0.24(+1.01%) |
May 15, 2014 | 23.46 | 24.01 | 23.17 | 23.83 | 933,926 | +0.18(+0.76%) |
May 14, 2014 | 23.54 | 24.00 | 23.36 | 23.65 | 463,125 | +0.02(+0.08%) |
May 13, 2014 | 23.77 | 24.09 | 23.00 | 23.63 | 750,308 | -0.16(-0.67%) |
May 12, 2014 | 22.22 | 23.90 | 22.22 | 23.79 | 708,032 | +1.76(+7.99%) |
May 09, 2014 | 22.20 | 22.34 | 21.45 | 22.03 | 1,018,862 | -0.55(-2.44%) |
May 08, 2014 | 22.91 | 23.16 | 22.55 | 22.58 | 670,588 | -0.41(-1.78%) |
May 07, 2014 | 23.46 | 23.82 | 22.59 | 22.99 | 639,643 | -0.33(-1.42%) |
May 06, 2014 | 22.88 | 23.54 | 22.85 | 23.32 | 1,011,690 | +0.28(+1.22%) |
May 05, 2014 | 23.53 | 23.68 | 22.70 | 23.04 | 1,271,600 | -0.66(-2.78%) |
May 02, 2014 | 24.00 | 24.12 | 23.63 | 23.70 | 717,488 | -0.25(-1.04%) |
May 01, 2014 | 26.29 | 26.29 | 23.52 | 23.95 | 2,192,432 | -2.81(-10.50%) |
Apr 30, 2014 | 26.24 | 26.92 | 26.07 | 26.76 | 488,160 | +0.40(+1.52%) |
Apr 29, 2014 | 26.49 | 28.78 | 26.09 | 26.36 | 298,892 | +0.05(+0.19%) |
Apr 28, 2014 | 26.18 | 26.54 | 25.75 | 26.31 | 170,009 | +0.26(+1.00%) |
Apr 25, 2014 | 26.34 | 26.74 | 25.95 | 26.05 | 260,518 | -0.47(-1.77%) |
Apr 24, 2014 | 26.90 | 26.96 | 26.38 | 26.52 | 182,080 | -0.27(-1.01%) |
Apr 23, 2014 | 27.58 | 27.58 | 26.76 | 26.79 | 263,312 | -0.77(-2.79%) |
Apr 22, 2014 | 27.10 | 27.70 | 27.10 | 27.56 | 301,528 | +0.53(+1.96%) |
Apr 21, 2014 | 26.57 | 27.04 | 26.56 | 27.03 | 158,717 | +0.44(+1.65%) |
Apr 17, 2014 | 26.28 | 26.59 | 26.59 | 26.59 | 219,300 | +0.25(+0.95%) |
Apr 16, 2014 | 26.69 | 26.69 | 26.11 | 26.34 | 278,964 | -0.16(-0.60%) |
Apr 15, 2014 | 26.46 | 26.63 | 25.65 | 26.50 | 433,132 | +0.12(+0.45%) |
Apr 14, 2014 | 26.30 | 26.61 | 26.11 | 26.38 | 228,629 | +0.22(+0.86%) |
Apr 11, 2014 | 25.90 | 26.40 | 25.80 | 26.16 | 302,656 | +0.02(+0.06%) |
Apr 10, 2014 | 26.89 | 26.98 | 25.94 | 26.14 | 397,240 | -0.78(-2.90%) |
Apr 09, 2014 | 26.63 | 26.92 | 26.36 | 26.92 | 211,347 | +0.40(+1.51%) |
Apr 08, 2014 | 26.69 | 26.73 | 26.18 | 26.52 | 258,029 | -0.17(-0.64%) |
Apr 07, 2014 | 27.59 | 27.59 | 26.37 | 26.69 | 440,585 | -1.04(-3.75%) |
Apr 04, 2014 | 28.19 | 28.64 | 27.70 | 27.73 | 577,325 | -0.17(-0.61%) |
Apr 03, 2014 | 27.83 | 27.98 | 27.62 | 27.90 | 358,810 | +0.16(+0.58%) |
Apr 02, 2014 | 27.86 | 27.91 | 27.46 | 27.74 | 315,310 | -0.13(-0.47%) |
Apr 01, 2014 | 27.42 | 27.91 | 27.29 | 27.87 | 313,862 | +0.56(+2.05%) |
Mar 31, 2014 | 26.82 | 27.42 | 26.59 | 27.31 | 452,864 | +0.69(+2.59%) |
Mar 28, 2014 | 26.81 | 27.18 | 26.52 | 26.62 | 262,991 | -0.19(-0.71%) |
Mar 27, 2014 | 27.16 | 27.25 | 26.71 | 26.81 | 322,629 | -0.36(-1.32%) |
Mar 26, 2014 | 27.67 | 27.86 | 27.17 | 27.17 | 324,813 | -0.30(-1.09%) |
Mar 25, 2014 | 27.70 | 27.95 | 27.08 | 27.47 | 314,687 | -0.13(-0.47%) |
Mar 24, 2014 | 27.54 | 27.84 | 27.07 | 27.60 | 459,126 | +0.12(+0.44%) |
Mar 21, 2014 | 27.77 | 27.98 | 27.35 | 27.48 | 510,911 | -0.15(-0.54%) |
Mar 20, 2014 | 27.87 | 28.00 | 27.53 | 27.63 | 295,394 | -0.39(-1.39%) |
Mar 19, 2014 | 28.51 | 28.52 | 27.96 | 28.02 | 487,900 | -0.57(-1.99%) |
Mar 18, 2014 | 28.53 | 28.70 | 28.35 | 28.59 | 254,947 | +0.17(+0.60%) |
Mar 17, 2014 | 28.38 | 28.76 | 28.23 | 28.42 | 247,885 | +0.13(+0.46%) |
Mar 14, 2014 | 28.23 | 28.57 | 28.20 | 28.29 | 327,672 | -0.03(-0.11%) |
Mar 13, 2014 | 28.40 | 28.54 | 28.01 | 28.32 | 600,993 | -0.05(-0.18%) |
Mar 12, 2014 | 27.79 | 28.40 | 27.66 | 28.37 | 428,902 | +0.51(+1.83%) |
Mar 11, 2014 | 27.75 | 28.24 | 27.60 | 27.86 | 618,293 | +0.09(+0.32%) |
Mar 10, 2014 | 27.56 | 28.38 | 27.52 | 27.77 | 662,527 | +0.20(+0.73%) |
Mar 07, 2014 | 26.89 | 27.61 | 26.70 | 27.57 | 751,985 | +0.90(+3.37%) |
Mar 06, 2014 | 26.31 | 26.74 | 26.30 | 26.67 | 441,201 | +0.47(+1.79%) |
Mar 05, 2014 | 26.10 | 26.38 | 25.94 | 26.20 | 448,873 | +0.14(+0.54%) |
Mar 04, 2014 | 25.72 | 26.22 | 25.59 | 26.06 | 456,391 | +0.69(+2.72%) |