Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 25.95 | 26.42 | 25.19 | 25.61 | 84,620 | -0.60(-2.29%) |
May 29, 2014 | 26.00 | 26.65 | 25.69 | 26.21 | 161,234 | +0.27(+1.04%) |
May 28, 2014 | 26.20 | 27.29 | 25.37 | 25.94 | 229,893 | -0.06(-0.23%) |
May 27, 2014 | 27.37 | 27.37 | 25.64 | 26.00 | 304,305 | -1.02(-3.77%) |
May 23, 2014 | 25.72 | 27.02 | 27.02 | 27.02 | 400,300 | +1.86(+7.39%) |
May 22, 2014 | 25.39 | 25.71 | 24.58 | 25.16 | 151,335 | +0.07(+0.28%) |
May 21, 2014 | 23.00 | 25.84 | 22.34 | 25.09 | 440,454 | +4.18(+19.99%) |
May 20, 2014 | 20.75 | 21.24 | 20.30 | 20.91 | 103,093 | +0.06(+0.29%) |
May 19, 2014 | 20.72 | 21.20 | 20.15 | 20.85 | 89,886 | +0.01(+0.05%) |
May 16, 2014 | 19.93 | 21.52 | 19.93 | 20.84 | 147,906 | +1.06(+5.36%) |
May 15, 2014 | 19.79 | 19.99 | 19.19 | 19.78 | 68,596 | -0.05(-0.25%) |
May 14, 2014 | 20.15 | 20.36 | 19.70 | 19.83 | 50,008 | -0.46(-2.27%) |
May 13, 2014 | 21.00 | 21.30 | 19.94 | 20.29 | 149,583 | -0.60(-2.87%) |
May 12, 2014 | 19.95 | 21.46 | 19.95 | 20.89 | 121,074 | +1.11(+5.61%) |
May 09, 2014 | 19.07 | 19.97 | 19.06 | 19.78 | 53,350 | +0.53(+2.75%) |
May 08, 2014 | 20.30 | 20.91 | 19.24 | 19.25 | 258,914 | -1.19(-5.82%) |
May 07, 2014 | 21.49 | 22.20 | 19.78 | 20.44 | 235,866 | -1.01(-4.71%) |
May 06, 2014 | 21.43 | 22.32 | 21.05 | 21.45 | 214,629 | +0.04(+0.19%) |
May 05, 2014 | 21.52 | 21.71 | 20.87 | 21.41 | 99,160 | -0.16(-0.74%) |
May 02, 2014 | 20.76 | 22.00 | 20.76 | 21.57 | 63,236 | +0.88(+4.25%) |
May 01, 2014 | 21.17 | 21.70 | 20.08 | 20.69 | 135,262 | -0.50(-2.36%) |
Apr 30, 2014 | 20.79 | 21.29 | 20.59 | 21.19 | 47,327 | +0.30(+1.44%) |
Apr 29, 2014 | 20.40 | 21.02 | 19.87 | 20.89 | 46,705 | +0.66(+3.26%) |
Apr 28, 2014 | 20.49 | 21.70 | 19.76 | 20.23 | 54,245 | -0.25(-1.22%) |
Apr 25, 2014 | 21.62 | 21.62 | 20.24 | 20.48 | 92,287 | -1.15(-5.32%) |
Apr 24, 2014 | 22.26 | 22.46 | 21.36 | 21.63 | 57,534 | -0.83(-3.70%) |
Apr 23, 2014 | 22.73 | 23.07 | 22.29 | 22.46 | 61,905 | -0.42(-1.84%) |
Apr 22, 2014 | 22.53 | 23.62 | 22.53 | 22.88 | 64,665 | +0.31(+1.37%) |
Apr 21, 2014 | 22.80 | 22.80 | 22.02 | 22.57 | 52,792 | -0.28(-1.23%) |
Apr 17, 2014 | 23.46 | 22.85 | 22.85 | 22.85 | 79,300 | +0.34(+1.51%) |
Apr 16, 2014 | 23.05 | 23.14 | 22.28 | 22.51 | 132,555 | -0.42(-1.83%) |
Apr 15, 2014 | 23.65 | 23.93 | 22.68 | 22.93 | 195,605 | -0.88(-3.68%) |
Apr 14, 2014 | 24.11 | 24.71 | 23.80 | 23.80 | 103,066 | -0.18(-0.73%) |
Apr 11, 2014 | 25.18 | 25.43 | 22.66 | 23.98 | 346,366 | -1.33(-5.25%) |
Apr 10, 2014 | 26.64 | 27.00 | 25.27 | 25.31 | 163,338 | -1.47(-5.49%) |
Apr 09, 2014 | 26.59 | 27.68 | 26.31 | 26.78 | 256,205 | +0.19(+0.71%) |
Apr 08, 2014 | 26.21 | 27.28 | 26.21 | 26.59 | 417,932 | +0.54(+2.07%) |
Apr 07, 2014 | 25.96 | 26.92 | 25.51 | 26.05 | 131,265 | +0.10(+0.39%) |
Apr 04, 2014 | 26.28 | 26.39 | 25.50 | 25.95 | 180,747 | -0.06(-0.23%) |
Apr 03, 2014 | 27.02 | 27.28 | 25.59 | 26.01 | 81,031 | -1.08(-3.99%) |
Apr 02, 2014 | 26.31 | 27.94 | 26.22 | 27.09 | 90,877 | +0.93(+3.56%) |
Apr 01, 2014 | 27.22 | 27.71 | 26.06 | 26.16 | 170,661 | -0.92(-3.40%) |
Mar 31, 2014 | 24.95 | 27.79 | 24.73 | 27.08 | 137,784 | +2.22(+8.93%) |
Mar 28, 2014 | 24.75 | 25.01 | 24.43 | 24.86 | 112,756 | +0.45(+1.84%) |
Mar 27, 2014 | 24.22 | 24.84 | 23.98 | 24.41 | 76,560 | +0.24(+0.99%) |
Mar 26, 2014 | 24.03 | 24.53 | 22.85 | 24.17 | 83,861 | +0.24(+1.00%) |
Mar 25, 2014 | 25.78 | 26.23 | 23.66 | 23.93 | 255,441 | -1.85(-7.18%) |
Mar 24, 2014 | 25.49 | 26.12 | 24.93 | 25.78 | 114,605 | +0.18(+0.70%) |
Mar 21, 2014 | 26.21 | 26.38 | 25.59 | 25.60 | 166,834 | -0.39(-1.50%) |
Mar 20, 2014 | 25.62 | 26.21 | 25.40 | 25.99 | 64,962 | +0.41(+1.60%) |
Mar 19, 2014 | 26.00 | 26.20 | 24.90 | 25.58 | 249,680 | +1.45(+6.01%) |
Mar 18, 2014 | 24.04 | 24.99 | 23.60 | 24.13 | 191,473 | +0.24(+1.00%) |
Mar 17, 2014 | 23.83 | 24.70 | 23.74 | 23.89 | 181,464 | +0.30(+1.27%) |
Mar 14, 2014 | 22.75 | 24.06 | 22.59 | 23.59 | 2,821,304 | +0.09(+0.38%) |
Mar 13, 2014 | 24.90 | 25.63 | 23.49 | 23.50 | 252,224 | -1.40(-5.62%) |
Mar 12, 2014 | 25.21 | 25.22 | 24.36 | 24.90 | 39,774 | -0.55(-2.16%) |
Mar 11, 2014 | 24.36 | 25.93 | 24.09 | 25.45 | 108,050 | +0.58(+2.33%) |
Mar 10, 2014 | 25.46 | 25.53 | 24.59 | 24.87 | 37,403 | -0.88(-3.42%) |
Mar 07, 2014 | 26.62 | 27.05 | 25.67 | 25.75 | 44,725 | -0.74(-2.79%) |
Mar 06, 2014 | 26.88 | 27.20 | 25.91 | 26.49 | 150,688 | -0.18(-0.67%) |
Mar 05, 2014 | 27.91 | 28.20 | 26.00 | 26.67 | 113,123 | -0.96(-3.47%) |
Mar 04, 2014 | 25.57 | 27.98 | 25.57 | 27.63 | 87,716 | +2.32(+9.17%) |