Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 24.67 | 24.83 | 24.60 | 24.77 | 2,238,167 | +0.04(+0.16%) |
May 29, 2014 | 24.76 | 24.79 | 24.59 | 24.73 | 1,338,137 | +0.02(+0.10%) |
May 28, 2014 | 24.87 | 24.87 | 24.63 | 24.71 | 614,474 | -0.10(-0.39%) |
May 27, 2014 | 24.94 | 24.98 | 24.74 | 24.80 | 555,615 | -0.10(-0.39%) |
May 23, 2014 | 24.88 | 24.90 | 24.90 | 24.90 | 447,423 | +0.02(+0.10%) |
May 22, 2014 | 24.78 | 24.91 | 24.71 | 24.88 | 718,772 | +0.19(+0.75%) |
May 21, 2014 | 24.51 | 24.69 | 24.50 | 24.69 | 560,495 | +0.21(+0.86%) |
May 20, 2014 | 24.52 | 24.58 | 24.42 | 24.48 | 784,050 | -0.15(-0.59%) |
May 19, 2014 | 24.56 | 24.65 | 24.53 | 24.62 | 653,314 | +0.05(+0.20%) |
May 16, 2014 | 24.64 | 24.64 | 24.44 | 24.58 | 704,061 | -0.07(-0.29%) |
May 15, 2014 | 24.79 | 24.79 | 24.49 | 24.65 | 1,036,121 | -0.13(-0.52%) |
May 14, 2014 | 24.82 | 24.84 | 24.73 | 24.78 | 634,784 | +0.04(+0.16%) |
May 13, 2014 | 24.87 | 24.87 | 24.68 | 24.74 | 1,097,813 | +0.02(+0.07%) |
May 12, 2014 | 24.63 | 24.73 | 24.60 | 24.72 | 769,416 | +0.20(+0.82%) |
May 09, 2014 | 24.58 | 24.63 | 24.44 | 24.52 | 1,136,918 | -0.17(-0.69%) |
May 08, 2014 | 24.77 | 24.81 | 24.61 | 24.69 | 1,674,975 | -0.02(-0.07%) |
May 07, 2014 | 24.73 | 24.73 | 24.57 | 24.71 | 818,589 | +0.04(+0.16%) |
May 06, 2014 | 24.71 | 24.73 | 24.61 | 24.67 | 1,635,860 | +0.02(+0.07%) |
May 05, 2014 | 24.67 | 24.67 | 24.57 | 24.65 | 1,645,472 | -0.06(-0.26%) |
May 02, 2014 | 24.54 | 24.73 | 24.53 | 24.71 | 1,150,239 | +0.11(+0.46%) |
May 01, 2014 | 24.58 | 24.62 | 24.52 | 24.60 | 1,555,942 | -0.04(-0.16%) |
Apr 30, 2014 | 24.46 | 24.64 | 24.40 | 24.64 | 2,450,246 | +0.13(+0.53%) |
Apr 29, 2014 | 24.27 | 24.52 | 24.25 | 24.51 | 1,301,432 | +0.31(+1.27%) |
Apr 28, 2014 | 24.29 | 24.29 | 24.07 | 24.21 | 620,579 | +0.03(+0.13%) |
Apr 25, 2014 | 24.21 | 24.21 | 24.05 | 24.17 | 389,137 | -0.03(-0.13%) |
Apr 24, 2014 | 24.21 | 24.26 | 24.15 | 24.21 | 1,081,912 | +0.02(+0.07%) |
Apr 23, 2014 | 24.23 | 24.28 | 24.18 | 24.19 | 904,136 | -0.03(-0.13%) |
Apr 22, 2014 | 24.17 | 24.25 | 24.13 | 24.22 | 797,923 | +0.07(+0.30%) |
Apr 21, 2014 | 24.10 | 24.21 | 24.07 | 24.15 | 914,581 | -0.01(-0.03%) |
Apr 17, 2014 | 24.04 | 24.16 | 24.16 | 24.16 | 483,117 | +0.09(+0.37%) |
Apr 16, 2014 | 23.99 | 24.08 | 23.94 | 24.07 | 751,628 | +0.14(+0.57%) |
Apr 15, 2014 | 23.80 | 23.96 | 23.75 | 23.93 | 1,404,168 | +0.01(+0.03%) |
Apr 14, 2014 | 23.92 | 24.02 | 23.83 | 23.92 | 2,407,725 | +0.12(+0.51%) |
Apr 11, 2014 | 23.90 | 23.95 | 23.77 | 23.80 | 925,456 | -0.20(-0.84%) |
Apr 10, 2014 | 24.25 | 24.28 | 23.94 | 24.00 | 973,192 | -0.36(-1.49%) |
Apr 09, 2014 | 24.11 | 24.40 | 24.11 | 24.37 | 1,278,440 | +0.22(+0.90%) |
Apr 08, 2014 | 23.95 | 24.17 | 23.89 | 24.15 | 866,771 | +0.30(+1.25%) |
Apr 07, 2014 | 23.87 | 24.06 | 23.83 | 23.85 | 2,802,454 | -0.23(-0.94%) |
Apr 04, 2014 | 24.10 | 24.22 | 23.98 | 24.08 | 1,782,632 | +0.13(+0.54%) |
Apr 03, 2014 | 24.15 | 24.15 | 23.91 | 23.95 | 863,957 | -0.13(-0.54%) |
Apr 02, 2014 | 24.00 | 24.11 | 23.98 | 24.08 | 1,314,220 | +0.11(+0.47%) |
Apr 01, 2014 | 23.85 | 23.98 | 23.83 | 23.96 | 723,139 | +0.12(+0.51%) |
Mar 31, 2014 | 23.79 | 23.89 | 23.78 | 23.84 | 1,069,624 | +0.15(+0.65%) |
Mar 28, 2014 | 23.63 | 23.79 | 23.63 | 23.69 | 1,077,978 | +0.10(+0.44%) |
Mar 27, 2014 | 23.50 | 23.62 | 23.45 | 23.58 | 874,118 | +0.08(+0.34%) |
Mar 26, 2014 | 23.49 | 23.61 | 23.43 | 23.50 | 1,291,188 | -0.03(-0.14%) |
Mar 25, 2014 | 23.45 | 23.55 | 23.45 | 23.54 | 1,029,619 | +0.11(+0.48%) |
Mar 24, 2014 | 23.46 | 23.58 | 23.26 | 23.42 | 733,798 | -0.05(-0.21%) |
Mar 21, 2014 | 23.60 | 23.61 | 23.44 | 23.47 | 2,038,965 | +0.05(+0.21%) |
Mar 20, 2014 | 23.34 | 23.47 | 23.24 | 23.42 | 2,168,248 | +0.03(+0.14%) |
Mar 19, 2014 | 23.62 | 23.62 | 23.25 | 23.39 | 1,445,373 | -0.27(-1.16%) |
Mar 18, 2014 | 23.71 | 23.77 | 23.62 | 23.66 | 948,790 | +0.06(+0.27%) |
Mar 17, 2014 | 23.43 | 23.70 | 23.43 | 23.60 | 1,368,866 | +0.10(+0.41%) |
Mar 14, 2014 | 23.52 | 23.64 | 23.47 | 23.50 | 1,044,243 | -0.12(-0.51%) |
Mar 13, 2014 | 23.75 | 23.79 | 23.58 | 23.62 | 699,021 | -0.05(-0.20%) |
Mar 12, 2014 | 23.47 | 23.68 | 23.38 | 23.67 | 1,283,949 | +0.11(+0.48%) |
Mar 11, 2014 | 23.69 | 23.72 | 23.52 | 23.56 | 992,590 | -0.06(-0.24%) |
Mar 10, 2014 | 23.50 | 23.65 | 23.50 | 23.62 | 857,124 | -0.01(-0.03%) |
Mar 07, 2014 | 23.74 | 23.74 | 23.56 | 23.62 | 1,133,140 | -0.17(-0.71%) |
Mar 06, 2014 | 23.86 | 23.88 | 23.72 | 23.79 | 1,819,766 | +0.08(+0.34%) |
Mar 05, 2014 | 23.69 | 23.74 | 23.56 | 23.71 | 1,729,535 | +0.13(+0.55%) |
Mar 04, 2014 | 23.64 | 23.67 | 23.54 | 23.58 | 983,543 | +0.10(+0.41%) |