Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 27.49 | 27.54 | 27.22 | 27.34 | 225,572 | -0.11(-0.40%) |
May 29, 2014 | 27.42 | 27.55 | 27.06 | 27.45 | 186,625 | +0.07(+0.27%) |
May 28, 2014 | 27.65 | 27.71 | 27.33 | 27.38 | 215,233 | -0.37(-1.34%) |
May 27, 2014 | 27.84 | 28.36 | 27.57 | 27.75 | 300,473 | +0.13(+0.48%) |
May 23, 2014 | 26.92 | 27.62 | 27.62 | 27.62 | 180,574 | +0.68(+2.52%) |
May 22, 2014 | 26.49 | 27.11 | 26.47 | 26.94 | 166,304 | +0.45(+1.71%) |
May 21, 2014 | 26.57 | 26.76 | 26.14 | 26.49 | 211,401 | +0.01(+0.06%) |
May 20, 2014 | 26.79 | 26.85 | 26.00 | 26.47 | 452,524 | -0.43(-1.60%) |
May 19, 2014 | 26.29 | 26.96 | 26.19 | 26.90 | 281,585 | +0.59(+2.25%) |
May 16, 2014 | 25.85 | 26.32 | 25.68 | 26.31 | 227,880 | +0.39(+1.49%) |
May 15, 2014 | 25.68 | 26.04 | 25.29 | 25.92 | 297,351 | +0.04(+0.17%) |
May 14, 2014 | 26.47 | 26.47 | 25.81 | 25.88 | 276,468 | -0.64(-2.42%) |
May 13, 2014 | 27.18 | 27.28 | 26.28 | 26.52 | 290,987 | -0.76(-2.79%) |
May 12, 2014 | 26.49 | 27.57 | 26.49 | 27.28 | 309,800 | +0.95(+3.61%) |
May 09, 2014 | 25.75 | 26.36 | 25.64 | 26.33 | 272,579 | +0.49(+1.88%) |
May 08, 2014 | 25.54 | 26.49 | 25.54 | 25.85 | 396,785 | +0.31(+1.22%) |
May 07, 2014 | 25.51 | 25.76 | 25.17 | 25.54 | 359,733 | +0.12(+0.49%) |
May 06, 2014 | 26.03 | 26.11 | 25.41 | 25.41 | 278,443 | -0.67(-2.56%) |
May 05, 2014 | 25.17 | 26.17 | 25.14 | 26.08 | 458,468 | +0.66(+2.60%) |
May 02, 2014 | 25.23 | 25.74 | 25.12 | 25.42 | 203,309 | +0.24(+0.95%) |
May 01, 2014 | 25.60 | 25.60 | 24.67 | 25.18 | 357,968 | -0.38(-1.48%) |
Apr 30, 2014 | 25.30 | 25.74 | 24.89 | 25.56 | 294,115 | +0.22(+0.86%) |
Apr 29, 2014 | 25.74 | 25.93 | 25.33 | 25.34 | 183,924 | -0.30(-1.19%) |
Apr 28, 2014 | 25.65 | 25.93 | 25.01 | 25.64 | 243,100 | +0.08(+0.31%) |
Apr 25, 2014 | 25.93 | 26.03 | 25.51 | 25.56 | 225,460 | -0.38(-1.48%) |
Apr 24, 2014 | 26.36 | 26.36 | 25.66 | 25.95 | 271,472 | -0.15(-0.56%) |
Apr 23, 2014 | 26.03 | 26.36 | 25.87 | 26.09 | 245,964 | +0.05(+0.19%) |
Apr 22, 2014 | 25.88 | 26.48 | 25.75 | 26.04 | 319,520 | +0.15(+0.59%) |
Apr 21, 2014 | 24.88 | 26.52 | 24.82 | 25.89 | 340,566 | +1.56(+6.41%) |
Apr 17, 2014 | 25.19 | 24.33 | 24.33 | 24.33 | 1,079,192 | -0.86(-3.40%) |
Apr 16, 2014 | 25.36 | 25.45 | 24.67 | 25.19 | 812,009 | +0.15(+0.58%) |
Apr 15, 2014 | 24.85 | 25.17 | 24.32 | 25.04 | 173,932 | +0.19(+0.76%) |
Apr 14, 2014 | 25.15 | 25.22 | 24.67 | 24.85 | 190,740 | +0.04(+0.18%) |
Apr 11, 2014 | 24.75 | 25.20 | 24.54 | 24.81 | 203,912 | -0.22(-0.87%) |
Apr 10, 2014 | 25.67 | 25.70 | 24.89 | 25.03 | 200,538 | -0.68(-2.65%) |
Apr 09, 2014 | 25.05 | 25.79 | 24.82 | 25.71 | 238,744 | +0.75(+3.02%) |
Apr 08, 2014 | 24.98 | 25.29 | 24.58 | 24.96 | 174,189 | -0.01(-0.06%) |
Apr 07, 2014 | 25.31 | 25.34 | 24.63 | 24.97 | 259,507 | -0.44(-1.71%) |
Apr 04, 2014 | 26.65 | 26.65 | 25.34 | 25.41 | 232,051 | -0.96(-3.66%) |
Apr 03, 2014 | 26.79 | 26.83 | 26.31 | 26.37 | 178,992 | -0.48(-1.78%) |
Apr 02, 2014 | 26.96 | 26.97 | 26.60 | 26.85 | 225,476 | -0.07(-0.27%) |
Apr 01, 2014 | 26.58 | 26.99 | 26.56 | 26.92 | 179,375 | +0.40(+1.50%) |
Mar 31, 2014 | 25.86 | 26.63 | 25.70 | 26.52 | 208,589 | +0.83(+3.25%) |
Mar 28, 2014 | 25.86 | 26.49 | 25.59 | 25.69 | 218,752 | -0.16(-0.62%) |
Mar 27, 2014 | 25.86 | 26.14 | 25.59 | 25.85 | 270,112 | -0.01(-0.03%) |
Mar 26, 2014 | 26.22 | 26.53 | 25.85 | 25.86 | 312,346 | -0.10(-0.39%) |
Mar 25, 2014 | 26.11 | 26.48 | 25.56 | 25.96 | 201,232 | +0.13(+0.51%) |
Mar 24, 2014 | 26.03 | 26.03 | 25.29 | 25.83 | 174,181 | -0.05(-0.20%) |
Mar 21, 2014 | 25.93 | 26.09 | 25.61 | 25.88 | 670,138 | +0.05(+0.20%) |
Mar 20, 2014 | 25.15 | 25.85 | 25.04 | 25.83 | 295,193 | +0.69(+2.74%) |
Mar 19, 2014 | 25.27 | 25.59 | 24.81 | 25.14 | 124,052 | -0.22(-0.86%) |
Mar 18, 2014 | 25.02 | 25.52 | 24.91 | 25.35 | 178,180 | +0.35(+1.39%) |
Mar 17, 2014 | 25.35 | 25.70 | 24.96 | 25.01 | 232,337 | -0.15(-0.58%) |
Mar 14, 2014 | 24.96 | 25.39 | 24.96 | 25.15 | 144,000 | +0.12(+0.49%) |
Mar 13, 2014 | 25.59 | 25.70 | 24.88 | 25.03 | 224,096 | -0.53(-2.07%) |
Mar 12, 2014 | 25.27 | 25.58 | 25.10 | 25.56 | 167,632 | +0.10(+0.40%) |
Mar 11, 2014 | 26.12 | 26.12 | 25.22 | 25.46 | 154,284 | -0.65(-2.50%) |
Mar 10, 2014 | 26.18 | 26.36 | 25.97 | 26.11 | 317,028 | -0.15(-0.58%) |
Mar 07, 2014 | 26.54 | 26.77 | 26.07 | 26.26 | 236,806 | -0.08(-0.30%) |
Mar 06, 2014 | 26.24 | 26.44 | 25.90 | 26.34 | 160,850 | +0.13(+0.50%) |
Mar 05, 2014 | 26.78 | 26.78 | 26.12 | 26.21 | 219,367 | -0.66(-2.46%) |
Mar 04, 2014 | 25.82 | 27.12 | 25.82 | 26.87 | 304,748 | +1.47(+5.77%) |