Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 24.04 | 24.04 | 23.88 | 23.96 | 77,053 | -0.04(-0.16%) |
May 29, 2014 | 24.01 | 24.04 | 23.97 | 23.99 | 31,081 | -0.01(-0.04%) |
May 28, 2014 | 24.04 | 24.04 | 23.99 | 24.00 | 20,097 | +0.05(+0.20%) |
May 27, 2014 | 24.00 | 24.00 | 23.86 | 23.96 | 37,003 | +0.05(+0.22%) |
May 23, 2014 | 23.97 | 23.90 | 23.90 | 23.90 | 37,877 | -0.04(-0.18%) |
May 22, 2014 | 23.87 | 24.01 | 23.86 | 23.95 | 211,296 | +0.06(+0.24%) |
May 21, 2014 | 24.02 | 24.02 | 23.85 | 23.89 | 39,378 | -0.04(-0.16%) |
May 20, 2014 | 23.95 | 23.99 | 23.88 | 23.93 | 58,960 | +0.05(+0.20%) |
May 19, 2014 | 24.04 | 24.04 | 23.88 | 23.88 | 65,067 | -0.05(-0.23%) |
May 16, 2014 | 23.93 | 23.97 | 23.91 | 23.93 | 54,525 | +0.02(+0.07%) |
May 15, 2014 | 23.89 | 24.03 | 23.89 | 23.92 | 37,384 | -0.02(-0.08%) |
May 14, 2014 | 24.04 | 24.04 | 23.77 | 23.94 | 30,955 | +0.11(+0.44%) |
May 13, 2014 | 23.85 | 23.98 | 23.81 | 23.83 | 27,043 | +0.03(+0.12%) |
May 12, 2014 | 23.82 | 24.00 | 23.78 | 23.80 | 56,979 | -0.02(-0.08%) |
May 09, 2014 | 23.85 | 23.91 | 23.79 | 23.82 | 53,896 | -0.05(-0.20%) |
May 08, 2014 | 23.83 | 23.97 | 23.78 | 23.87 | 115,723 | +0.08(+0.32%) |
May 07, 2014 | 23.83 | 23.89 | 23.76 | 23.79 | 43,294 | -0.04(-0.16%) |
May 06, 2014 | 23.85 | 23.85 | 23.76 | 23.83 | 46,875 | -0.01(-0.04%) |
May 05, 2014 | 23.85 | 23.85 | 23.76 | 23.84 | 60,411 | +0.04(+0.16%) |
May 02, 2014 | 23.83 | 23.84 | 23.72 | 23.80 | 38,652 | +0.02(+0.08%) |
May 01, 2014 | 23.85 | 23.85 | 23.73 | 23.78 | 46,572 | -0.01(-0.04%) |
Apr 30, 2014 | 23.77 | 23.85 | 23.73 | 23.79 | 29,262 | +0.05(+0.22%) |
Apr 29, 2014 | 23.72 | 23.81 | 23.69 | 23.74 | 50,714 | +0.02(+0.10%) |
Apr 28, 2014 | 23.74 | 23.79 | 23.71 | 23.72 | 23,863 | -0.04(-0.15%) |
Apr 25, 2014 | 23.72 | 23.78 | 23.72 | 23.75 | 20,900 | +0.01(+0.03%) |
Apr 24, 2014 | 23.71 | 23.77 | 23.70 | 23.74 | 30,621 | +0.01(+0.04%) |
Apr 23, 2014 | 23.72 | 23.78 | 23.72 | 23.73 | 84,511 | +0.06(+0.24%) |
Apr 22, 2014 | 23.69 | 23.70 | 23.66 | 23.68 | 20,358 | +0.00(+0.00%) |
Apr 21, 2014 | 23.70 | 23.72 | 23.67 | 23.68 | 48,247 | -0.12(-0.52%) |
Apr 17, 2014 | 23.78 | 23.80 | 23.80 | 23.80 | 18,886 | +0.05(+0.19%) |
Apr 16, 2014 | 23.79 | 23.80 | 23.74 | 23.75 | 28,401 | -0.04(-0.16%) |
Apr 15, 2014 | 23.79 | 23.79 | 23.75 | 23.79 | 14,144 | -0.01(-0.04%) |
Apr 14, 2014 | 23.81 | 23.84 | 23.75 | 23.80 | 35,852 | +0.01(+0.04%) |
Apr 11, 2014 | 23.80 | 23.80 | 23.77 | 23.79 | 25,622 | +0.03(+0.12%) |
Apr 10, 2014 | 23.72 | 23.78 | 23.71 | 23.76 | 34,956 | +0.06(+0.24%) |
Apr 09, 2014 | 23.67 | 23.72 | 23.65 | 23.71 | 47,975 | +0.02(+0.08%) |
Apr 08, 2014 | 23.68 | 23.70 | 23.65 | 23.69 | 99,988 | +0.01(+0.04%) |
Apr 07, 2014 | 23.67 | 23.69 | 23.65 | 23.68 | 49,976 | +0.04(+0.16%) |
Apr 04, 2014 | 23.62 | 23.69 | 23.56 | 23.64 | 120,053 | +0.08(+0.33%) |
Apr 03, 2014 | 23.57 | 23.60 | 23.53 | 23.56 | 13,173 | +0.00(+0.00%) |
Apr 02, 2014 | 23.59 | 23.59 | 23.54 | 23.56 | 21,341 | -0.05(-0.20%) |
Apr 01, 2014 | 23.63 | 23.63 | 23.59 | 23.61 | 27,386 | -0.03(-0.12%) |
Mar 31, 2014 | 23.65 | 23.69 | 23.61 | 23.64 | 31,156 | -0.02(-0.08%) |
Mar 28, 2014 | 23.68 | 23.68 | 23.63 | 23.66 | 15,732 | -0.02(-0.08%) |
Mar 27, 2014 | 23.65 | 23.70 | 23.65 | 23.68 | 24,177 | -0.01(-0.03%) |
Mar 26, 2014 | 23.69 | 23.69 | 23.64 | 23.68 | 19,805 | +0.06(+0.27%) |
Mar 25, 2014 | 23.62 | 23.66 | 23.62 | 23.62 | 23,895 | -0.01(-0.04%) |
Mar 24, 2014 | 23.62 | 23.65 | 23.59 | 23.63 | 24,765 | +0.00(+0.01%) |
Mar 21, 2014 | 23.60 | 23.63 | 23.59 | 23.63 | 16,369 | +0.03(+0.11%) |
Mar 20, 2014 | 23.62 | 23.62 | 23.58 | 23.60 | 18,913 | -0.01(-0.03%) |
Mar 19, 2014 | 23.71 | 23.71 | 23.59 | 23.61 | 40,648 | -0.12(-0.49%) |
Mar 18, 2014 | 23.66 | 23.72 | 23.66 | 23.72 | 42,318 | +0.03(+0.14%) |
Mar 17, 2014 | 23.72 | 23.72 | 23.68 | 23.69 | 14,516 | -0.05(-0.23%) |
Mar 14, 2014 | 23.75 | 23.75 | 23.72 | 23.74 | 33,619 | +0.03(+0.12%) |
Mar 13, 2014 | 23.63 | 23.77 | 23.62 | 23.72 | 57,922 | +0.05(+0.22%) |
Mar 12, 2014 | 23.67 | 23.67 | 23.60 | 23.66 | 23,504 | +0.03(+0.14%) |
Mar 11, 2014 | 23.60 | 23.63 | 23.58 | 23.63 | 34,092 | +0.02(+0.08%) |
Mar 10, 2014 | 23.60 | 23.62 | 23.58 | 23.61 | 22,669 | +0.03(+0.12%) |
Mar 07, 2014 | 23.59 | 23.61 | 23.56 | 23.58 | 36,918 | -0.06(-0.24%) |
Mar 06, 2014 | 23.66 | 23.67 | 23.63 | 23.64 | 111,544 | -0.06(-0.24%) |
Mar 05, 2014 | 23.66 | 23.72 | 23.66 | 23.70 | 21,795 | +0.02(+0.08%) |
Mar 04, 2014 | 23.74 | 23.74 | 23.68 | 23.68 | 22,687 | -0.10(-0.41%) |