Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 24.11 | 24.11 | 23.76 | 23.93 | 329,842 | -0.14(-0.58%) |
May 29, 2014 | 24.02 | 24.13 | 23.63 | 24.07 | 340,480 | -0.12(-0.50%) |
May 28, 2014 | 24.19 | 24.29 | 23.79 | 24.19 | 378,957 | -0.12(-0.49%) |
May 27, 2014 | 24.71 | 24.75 | 24.25 | 24.31 | 401,612 | -0.37(-1.50%) |
May 26, 2014 | 24.55 | 24.85 | 24.55 | 24.68 | 47,449 | +0.01(+0.04%) |
May 23, 2014 | 24.57 | 25.04 | 24.50 | 24.67 | 303,503 | +0.01(+0.04%) |
May 22, 2014 | 24.61 | 24.75 | 24.41 | 24.66 | 179,190 | +0.10(+0.41%) |
May 21, 2014 | 24.74 | 24.88 | 24.35 | 24.56 | 336,697 | -0.19(-0.77%) |
May 20, 2014 | 25.18 | 25.20 | 24.75 | 24.75 | 360,563 | -0.30(-1.20%) |
May 16, 2014 | 25.05 | 25.05 | 25.05 | 0 | +0.15(+0.60%) | |
May 15, 2014 | 25.46 | 25.56 | 24.53 | 24.90 | 397,278 | -0.55(-2.16%) |
May 14, 2014 | 25.92 | 26.03 | 25.40 | 25.45 | 317,708 | -0.43(-1.66%) |
May 13, 2014 | 25.67 | 25.95 | 25.40 | 25.88 | 341,362 | +0.48(+1.89%) |
May 12, 2014 | 25.31 | 25.91 | 25.31 | 25.40 | 228,530 | +0.16(+0.63%) |
May 09, 2014 | 25.27 | 25.58 | 25.00 | 25.24 | 305,897 | -0.29(-1.14%) |
May 08, 2014 | 25.38 | 26.41 | 25.20 | 25.53 | 509,967 | +0.08(+0.31%) |
May 07, 2014 | 25.86 | 25.91 | 25.27 | 25.45 | 353,885 | -0.47(-1.81%) |
May 06, 2014 | 26.65 | 26.75 | 25.77 | 25.92 | 576,884 | -0.22(-0.84%) |
May 05, 2014 | 26.21 | 26.59 | 25.90 | 26.14 | 443,075 | +0.14(+0.54%) |
May 02, 2014 | 25.39 | 26.20 | 25.39 | 26.00 | 569,921 | +0.69(+2.73%) |
May 01, 2014 | 24.90 | 25.68 | 24.90 | 25.31 | 467,619 | +0.45(+1.81%) |
Apr 30, 2014 | 24.58 | 25.00 | 24.37 | 24.86 | 420,040 | -0.20(-0.80%) |
Apr 29, 2014 | 25.30 | 25.45 | 24.77 | 25.06 | 248,110 | -0.15(-0.60%) |
Apr 28, 2014 | 25.33 | 25.64 | 24.85 | 25.21 | 449,270 | +0.07(+0.28%) |
Apr 25, 2014 | 25.43 | 25.80 | 25.10 | 25.14 | 533,988 | -0.32(-1.26%) |
Apr 24, 2014 | 24.63 | 25.58 | 24.49 | 25.46 | 510,398 | +0.83(+3.37%) |
Apr 23, 2014 | 24.97 | 25.09 | 24.38 | 24.63 | 363,831 | -0.29(-1.16%) |
Apr 22, 2014 | 24.18 | 25.21 | 24.13 | 24.92 | 391,847 | +0.64(+2.64%) |
Apr 21, 2014 | 24.66 | 24.66 | 24.15 | 24.28 | 125,474 | -0.15(-0.61%) |
Apr 17, 2014 | 24.43 | 24.43 | 24.43 | 0 | +0.02(+0.08%) | |
Apr 16, 2014 | 23.86 | 24.50 | 23.86 | 24.41 | 383,773 | +0.74(+3.13%) |
Apr 15, 2014 | 23.49 | 24.01 | 23.34 | 23.67 | 643,278 | +0.32(+1.37%) |
Apr 14, 2014 | 24.08 | 24.08 | 23.17 | 23.35 | 457,940 | -0.64(-2.67%) |
Apr 11, 2014 | 24.00 | 24.24 | 23.23 | 23.99 | 722,598 | -0.55(-2.24%) |
Apr 10, 2014 | 25.63 | 25.63 | 24.32 | 24.54 | 655,800 | -0.99(-3.88%) |
Apr 09, 2014 | 25.83 | 25.96 | 25.36 | 25.53 | 270,889 | -0.18(-0.70%) |
Apr 08, 2014 | 25.80 | 26.01 | 25.62 | 25.71 | 192,340 | +0.05(+0.19%) |
Apr 07, 2014 | 25.90 | 26.23 | 25.53 | 25.66 | 334,978 | -0.28(-1.08%) |
Apr 04, 2014 | 26.30 | 26.43 | 25.83 | 25.94 | 372,336 | -0.30(-1.14%) |
Apr 03, 2014 | 26.02 | 26.55 | 26.02 | 26.24 | 354,552 | +0.30(+1.16%) |
Apr 02, 2014 | 25.67 | 26.00 | 25.67 | 25.94 | 376,198 | +0.36(+1.41%) |
Apr 01, 2014 | 26.19 | 26.19 | 25.46 | 25.58 | 618,659 | -0.52(-1.99%) |
Mar 31, 2014 | 26.10 | 26.34 | 25.44 | 26.10 | 453,036 | +0.11(+0.42%) |
Mar 28, 2014 | 25.62 | 26.33 | 25.57 | 25.99 | 328,953 | +0.39(+1.52%) |
Mar 27, 2014 | 25.76 | 25.79 | 25.07 | 25.60 | 464,348 | -0.20(-0.78%) |
Mar 26, 2014 | 26.19 | 26.19 | 25.71 | 25.80 | 457,645 | -0.38(-1.45%) |
Mar 25, 2014 | 26.54 | 26.54 | 25.84 | 26.18 | 313,844 | -0.21(-0.80%) |
Mar 24, 2014 | 26.53 | 26.70 | 25.89 | 26.39 | 529,970 | -0.11(-0.42%) |
Mar 21, 2014 | 27.46 | 27.46 | 26.50 | 26.50 | 338,241 | -0.94(-3.43%) |
Mar 20, 2014 | 26.79 | 27.50 | 26.61 | 27.44 | 398,246 | +0.41(+1.52%) |
Mar 19, 2014 | 26.75 | 27.44 | 26.74 | 27.03 | 668,875 | +0.65(+2.46%) |
Mar 18, 2014 | 27.03 | 27.03 | 25.71 | 26.38 | 812,360 | -0.52(-1.93%) |
Mar 17, 2014 | 27.11 | 27.45 | 26.82 | 26.90 | 262,466 | -0.32(-1.18%) |
Mar 14, 2014 | 27.86 | 28.35 | 26.91 | 27.22 | 610,570 | -0.78(-2.79%) |
Mar 13, 2014 | 28.35 | 28.57 | 27.84 | 28.00 | 203,846 | -0.38(-1.34%) |
Mar 12, 2014 | 28.08 | 28.70 | 28.05 | 28.38 | 292,432 | -0.27(-0.94%) |
Mar 11, 2014 | 28.94 | 29.02 | 28.44 | 28.65 | 179,082 | -0.31(-1.07%) |
Mar 10, 2014 | 29.36 | 29.36 | 28.69 | 28.96 | 208,092 | -0.33(-1.13%) |
Mar 07, 2014 | 29.95 | 29.99 | 29.26 | 29.29 | 190,873 | -0.58(-1.94%) |
Mar 06, 2014 | 29.86 | 29.98 | 29.71 | 29.87 | 330,441 | +0.02(+0.07%) |
Mar 05, 2014 | 29.56 | 29.89 | 29.38 | 29.85 | 579,987 | +0.22(+0.74%) |
Mar 04, 2014 | 29.47 | 29.93 | 29.36 | 29.63 | 139,938 | +0.44(+1.51%) |