Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 24.43 | 24.67 | 24.27 | 24.65 | 266,806 | +0.27(+1.12%) |
May 29, 2014 | 24.32 | 24.48 | 24.30 | 24.37 | 94,182 | +0.07(+0.28%) |
May 28, 2014 | 24.59 | 24.60 | 24.26 | 24.30 | 117,981 | -0.31(-1.24%) |
May 27, 2014 | 24.49 | 24.71 | 24.39 | 24.61 | 188,948 | +0.25(+1.01%) |
May 23, 2014 | 24.44 | 24.36 | 24.36 | 24.36 | 94,625 | -0.03(-0.10%) |
May 22, 2014 | 24.16 | 24.40 | 24.09 | 24.39 | 96,818 | +0.25(+1.02%) |
May 21, 2014 | 24.03 | 24.19 | 23.95 | 24.14 | 286,460 | +0.16(+0.67%) |
May 20, 2014 | 24.01 | 24.12 | 23.84 | 23.98 | 314,771 | -0.10(-0.42%) |
May 19, 2014 | 24.23 | 24.23 | 23.97 | 24.08 | 124,271 | -0.17(-0.70%) |
May 16, 2014 | 23.91 | 24.26 | 23.91 | 24.25 | 145,780 | +0.28(+1.17%) |
May 15, 2014 | 23.96 | 24.08 | 23.81 | 23.97 | 148,405 | -0.03(-0.11%) |
May 14, 2014 | 24.28 | 24.28 | 23.83 | 24.00 | 165,404 | -0.27(-1.12%) |
May 13, 2014 | 24.39 | 24.43 | 24.25 | 24.27 | 76,934 | -0.10(-0.42%) |
May 12, 2014 | 24.25 | 24.42 | 24.04 | 24.37 | 215,896 | +0.31(+1.27%) |
May 09, 2014 | 23.80 | 24.09 | 23.74 | 24.07 | 285,389 | +0.03(+0.14%) |
May 08, 2014 | 24.42 | 24.67 | 23.98 | 24.03 | 163,921 | -0.52(-2.11%) |
May 07, 2014 | 24.41 | 24.55 | 24.16 | 24.55 | 188,461 | +0.26(+1.05%) |
May 06, 2014 | 24.59 | 24.62 | 24.20 | 24.30 | 210,346 | -0.29(-1.18%) |
May 05, 2014 | 24.25 | 24.62 | 24.04 | 24.59 | 249,766 | +0.30(+1.24%) |
May 02, 2014 | 24.01 | 24.38 | 23.78 | 24.28 | 226,409 | +0.36(+1.52%) |
May 01, 2014 | 24.33 | 24.33 | 23.67 | 23.92 | 375,764 | -0.55(-2.25%) |
Apr 30, 2014 | 24.45 | 24.61 | 24.25 | 24.47 | 314,406 | -0.09(-0.38%) |
Apr 29, 2014 | 23.84 | 25.33 | 23.75 | 24.56 | 824,317 | +2.08(+9.23%) |
Apr 28, 2014 | 22.56 | 22.67 | 22.44 | 22.49 | 192,380 | +0.04(+0.19%) |
Apr 25, 2014 | 22.40 | 22.53 | 22.40 | 22.45 | 151,536 | -0.10(-0.45%) |
Apr 24, 2014 | 22.53 | 22.68 | 22.36 | 22.55 | 142,889 | +0.08(+0.38%) |
Apr 23, 2014 | 22.52 | 22.62 | 22.45 | 22.46 | 133,787 | -0.04(-0.19%) |
Apr 22, 2014 | 22.53 | 22.72 | 22.45 | 22.51 | 117,575 | +0.05(+0.23%) |
Apr 21, 2014 | 22.42 | 22.52 | 22.36 | 22.45 | 61,772 | -0.03(-0.15%) |
Apr 17, 2014 | 22.36 | 22.49 | 22.49 | 22.49 | 95,630 | +0.03(+0.11%) |
Apr 16, 2014 | 22.61 | 22.66 | 22.45 | 22.46 | 73,670 | +0.01(+0.04%) |
Apr 15, 2014 | 22.53 | 22.54 | 22.43 | 22.45 | 212,470 | -0.09(-0.41%) |
Apr 14, 2014 | 22.78 | 22.78 | 22.45 | 22.55 | 304,134 | -0.04(-0.19%) |
Apr 11, 2014 | 22.39 | 22.61 | 22.04 | 22.59 | 278,428 | +0.06(+0.26%) |
Apr 10, 2014 | 22.73 | 22.89 | 22.48 | 22.53 | 212,840 | -0.17(-0.75%) |
Apr 09, 2014 | 22.56 | 22.72 | 22.38 | 22.70 | 221,338 | +0.15(+0.68%) |
Apr 08, 2014 | 22.49 | 22.67 | 22.34 | 22.55 | 193,779 | +0.08(+0.38%) |
Apr 07, 2014 | 22.74 | 22.74 | 22.45 | 22.46 | 115,129 | -0.30(-1.30%) |
Apr 04, 2014 | 23.32 | 23.32 | 22.73 | 22.76 | 172,555 | -0.41(-1.79%) |
Apr 03, 2014 | 23.17 | 23.23 | 23.02 | 23.17 | 77,032 | +0.04(+0.18%) |
Apr 02, 2014 | 23.20 | 23.26 | 23.03 | 23.13 | 127,036 | -0.03(-0.11%) |
Apr 01, 2014 | 23.43 | 23.43 | 22.97 | 23.16 | 180,211 | -0.19(-0.83%) |
Mar 31, 2014 | 23.04 | 23.39 | 22.96 | 23.35 | 168,447 | +0.38(+1.66%) |
Mar 28, 2014 | 22.78 | 23.01 | 22.78 | 22.97 | 145,749 | +0.16(+0.71%) |
Mar 27, 2014 | 22.84 | 22.97 | 22.65 | 22.81 | 145,039 | -0.03(-0.11%) |
Mar 26, 2014 | 23.15 | 23.17 | 22.84 | 22.84 | 144,485 | -0.16(-0.70%) |
Mar 25, 2014 | 23.10 | 23.23 | 22.99 | 23.00 | 283,098 | -0.05(-0.22%) |
Mar 24, 2014 | 23.40 | 23.49 | 23.02 | 23.05 | 160,784 | -0.30(-1.31%) |
Mar 21, 2014 | 23.52 | 23.62 | 23.28 | 23.35 | 448,717 | -0.17(-0.72%) |
Mar 20, 2014 | 23.55 | 23.64 | 23.39 | 23.52 | 147,271 | -0.01(-0.04%) |
Mar 19, 2014 | 23.72 | 23.72 | 23.40 | 23.53 | 266,582 | -0.27(-1.14%) |
Mar 18, 2014 | 23.61 | 23.80 | 23.52 | 23.80 | 109,682 | +0.26(+1.12%) |
Mar 17, 2014 | 23.87 | 23.89 | 23.53 | 23.54 | 213,372 | -0.03(-0.11%) |
Mar 14, 2014 | 23.46 | 23.65 | 23.46 | 23.56 | 118,404 | +0.10(+0.43%) |
Mar 13, 2014 | 23.57 | 23.57 | 23.29 | 23.46 | 172,824 | +0.02(+0.07%) |
Mar 12, 2014 | 23.42 | 23.68 | 23.42 | 23.45 | 234,859 | -0.08(-0.32%) |
Mar 11, 2014 | 23.71 | 23.71 | 23.46 | 23.52 | 320,577 | -0.06(-0.25%) |
Mar 10, 2014 | 23.21 | 23.63 | 23.08 | 23.58 | 262,459 | +0.43(+1.87%) |
Mar 07, 2014 | 23.15 | 23.17 | 22.93 | 23.15 | 215,096 | +0.10(+0.44%) |
Mar 06, 2014 | 22.95 | 23.15 | 22.83 | 23.05 | 273,524 | +0.17(+0.74%) |
Mar 05, 2014 | 22.73 | 22.92 | 22.73 | 22.88 | 296,786 | +0.08(+0.37%) |
Mar 04, 2014 | 22.50 | 22.84 | 22.50 | 22.79 | 392,748 | +0.46(+2.05%) |