Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 24.70 | 24.75 | 24.58 | 24.71 | 108,875 | -0.17(-0.68%) |
May 29, 2014 | 24.74 | 24.98 | 24.72 | 24.88 | 41,955 | +0.18(+0.73%) |
May 28, 2014 | 24.93 | 24.93 | 24.64 | 24.70 | 71,765 | -0.32(-1.28%) |
May 27, 2014 | 24.93 | 25.05 | 24.89 | 25.02 | 192,284 | -0.05(-0.20%) |
May 23, 2014 | 25.00 | 25.07 | 25.07 | 25.07 | 203,100 | +0.13(+0.52%) |
May 22, 2014 | 25.02 | 25.05 | 24.89 | 24.94 | 93,685 | +0.00(+0.00%) |
May 21, 2014 | 24.79 | 25.07 | 24.77 | 24.94 | 186,637 | +0.33(+1.34%) |
May 20, 2014 | 24.48 | 24.62 | 24.42 | 24.61 | 246,320 | +0.09(+0.37%) |
May 19, 2014 | 24.54 | 24.62 | 24.49 | 24.52 | 254,764 | +0.11(+0.45%) |
May 16, 2014 | 24.34 | 24.44 | 24.32 | 24.41 | 225,489 | +0.13(+0.54%) |
May 15, 2014 | 24.37 | 24.37 | 24.22 | 24.28 | 58,061 | -0.12(-0.49%) |
May 14, 2014 | 24.41 | 24.51 | 24.39 | 24.40 | 233,388 | +0.07(+0.29%) |
May 13, 2014 | 24.17 | 24.33 | 24.08 | 24.33 | 90,952 | +0.32(+1.33%) |
May 12, 2014 | 24.04 | 24.07 | 23.95 | 24.01 | 355,677 | +0.15(+0.63%) |
May 09, 2014 | 24.06 | 24.12 | 23.79 | 23.86 | 57,238 | -0.07(-0.29%) |
May 08, 2014 | 23.88 | 23.95 | 23.83 | 23.93 | 83,115 | -0.09(-0.37%) |
May 07, 2014 | 23.95 | 24.09 | 23.81 | 24.02 | 166,117 | +0.29(+1.22%) |
May 06, 2014 | 23.82 | 23.94 | 23.71 | 23.73 | 148,172 | +0.05(+0.21%) |
May 05, 2014 | 23.78 | 23.79 | 23.60 | 23.68 | 78,870 | -0.12(-0.50%) |
May 02, 2014 | 23.73 | 23.88 | 23.67 | 23.80 | 168,791 | +0.09(+0.38%) |
May 01, 2014 | 23.62 | 23.82 | 23.58 | 23.71 | 940,580 | -0.12(-0.50%) |
Apr 30, 2014 | 23.76 | 23.83 | 23.70 | 23.83 | 129,043 | -0.28(-1.16%) |
Apr 29, 2014 | 24.37 | 24.42 | 24.10 | 24.11 | 522,349 | +0.00(+0.00%) |
Apr 28, 2014 | 24.13 | 24.13 | 23.95 | 24.11 | 324,364 | +0.10(+0.42%) |
Apr 25, 2014 | 24.01 | 24.09 | 23.98 | 24.01 | 221,230 | -0.33(-1.36%) |
Apr 24, 2014 | 24.39 | 24.45 | 24.30 | 24.34 | 202,128 | +0.10(+0.41%) |
Apr 23, 2014 | 24.33 | 24.37 | 24.19 | 24.24 | 250,923 | -0.04(-0.16%) |
Apr 22, 2014 | 24.45 | 24.47 | 24.25 | 24.28 | 329,691 | -0.47(-1.92%) |
Apr 21, 2014 | 24.71 | 24.83 | 24.70 | 24.75 | 223,826 | -0.02(-0.06%) |
Apr 17, 2014 | 24.66 | 24.77 | 24.77 | 24.77 | 98,800 | +0.13(+0.53%) |
Apr 16, 2014 | 24.84 | 24.86 | 24.48 | 24.64 | 260,955 | +0.08(+0.33%) |
Apr 15, 2014 | 24.58 | 24.67 | 24.53 | 24.56 | 383,592 | +0.00(+0.00%) |
Apr 14, 2014 | 24.54 | 24.70 | 24.52 | 24.56 | 291,464 | +0.12(+0.49%) |
Apr 11, 2014 | 24.44 | 24.68 | 24.42 | 24.44 | 73,963 | -0.01(-0.04%) |
Apr 10, 2014 | 24.47 | 24.53 | 24.40 | 24.45 | 54,792 | -0.02(-0.08%) |
Apr 09, 2014 | 24.28 | 24.55 | 24.22 | 24.47 | 378,547 | +0.25(+1.03%) |
Apr 08, 2014 | 23.91 | 24.29 | 23.84 | 24.22 | 377,300 | +0.44(+1.85%) |
Apr 07, 2014 | 23.75 | 23.94 | 23.60 | 23.78 | 157,567 | -0.11(-0.46%) |
Apr 04, 2014 | 23.95 | 24.03 | 23.87 | 23.89 | 293,988 | +0.18(+0.76%) |
Apr 03, 2014 | 23.49 | 23.74 | 23.47 | 23.71 | 212,514 | +0.23(+1.00%) |
Apr 02, 2014 | 23.47 | 23.57 | 23.36 | 23.48 | 649,052 | -0.01(-0.06%) |
Apr 01, 2014 | 23.89 | 23.92 | 23.47 | 23.49 | 1,706,191 | -0.49(-2.04%) |
Mar 31, 2014 | 24.01 | 24.10 | 23.84 | 23.98 | 329,142 | -0.04(-0.15%) |
Mar 28, 2014 | 24.10 | 24.18 | 23.98 | 24.02 | 209,944 | +0.07(+0.31%) |
Mar 27, 2014 | 23.95 | 24.04 | 23.92 | 23.94 | 249,337 | +0.27(+1.14%) |
Mar 26, 2014 | 23.57 | 23.73 | 23.48 | 23.67 | 389,655 | +0.25(+1.07%) |
Mar 25, 2014 | 23.58 | 23.66 | 23.32 | 23.42 | 273,575 | -0.02(-0.09%) |
Mar 24, 2014 | 23.67 | 23.67 | 23.42 | 23.44 | 361,214 | -0.05(-0.21%) |
Mar 21, 2014 | 23.43 | 23.68 | 23.41 | 23.49 | 339,985 | +0.18(+0.77%) |
Mar 20, 2014 | 23.31 | 23.47 | 23.15 | 23.31 | 135,907 | -0.07(-0.30%) |
Mar 19, 2014 | 23.33 | 23.41 | 23.20 | 23.38 | 60,992 | +0.08(+0.34%) |
Mar 18, 2014 | 23.06 | 23.35 | 23.04 | 23.30 | 174,112 | +0.30(+1.30%) |
Mar 17, 2014 | 23.13 | 23.20 | 22.88 | 23.00 | 269,752 | -0.29(-1.25%) |
Mar 14, 2014 | 23.23 | 23.36 | 23.14 | 23.29 | 49,076 | +0.15(+0.65%) |
Mar 13, 2014 | 23.07 | 23.14 | 23.00 | 23.14 | 65,317 | +0.02(+0.09%) |
Mar 12, 2014 | 23.10 | 23.28 | 22.94 | 23.12 | 299,383 | -0.36(-1.53%) |
Mar 11, 2014 | 23.74 | 23.79 | 23.43 | 23.48 | 332,213 | -0.31(-1.30%) |
Mar 10, 2014 | 23.74 | 23.96 | 23.74 | 23.79 | 345,327 | -0.39(-1.61%) |
Mar 07, 2014 | 24.10 | 24.25 | 24.07 | 24.18 | 199,965 | +0.16(+0.67%) |
Mar 06, 2014 | 23.72 | 24.05 | 23.58 | 24.02 | 582,080 | +0.22(+0.92%) |
Mar 05, 2014 | 24.29 | 24.32 | 23.78 | 23.80 | 209,804 | -0.56(-2.30%) |
Mar 04, 2014 | 24.46 | 24.48 | 24.30 | 24.36 | 183,232 | -0.35(-1.42%) |