Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 23.66 | 23.66 | 23.24 | 23.31 | 203,609 | -0.30(-1.27%) |
May 29, 2014 | 23.52 | 23.61 | 23.24 | 23.61 | 199,275 | +0.21(+0.92%) |
May 28, 2014 | 23.69 | 23.69 | 23.37 | 23.39 | 161,012 | -0.33(-1.39%) |
May 27, 2014 | 23.61 | 23.97 | 23.49 | 23.72 | 210,056 | +0.34(+1.45%) |
May 23, 2014 | 22.88 | 23.39 | 23.39 | 23.39 | 170,947 | +0.41(+1.79%) |
May 22, 2014 | 22.80 | 23.09 | 22.80 | 22.97 | 98,216 | +0.20(+0.89%) |
May 21, 2014 | 22.75 | 22.84 | 22.43 | 22.77 | 246,000 | +0.21(+0.93%) |
May 20, 2014 | 22.96 | 23.14 | 22.40 | 22.56 | 428,582 | -0.52(-2.24%) |
May 19, 2014 | 22.60 | 23.10 | 22.59 | 23.08 | 186,059 | +0.43(+1.89%) |
May 16, 2014 | 22.38 | 22.72 | 22.27 | 22.65 | 146,917 | +0.22(+0.97%) |
May 15, 2014 | 22.51 | 22.69 | 22.16 | 22.43 | 218,586 | -0.27(-1.17%) |
May 14, 2014 | 23.27 | 23.27 | 22.69 | 22.70 | 301,832 | -0.60(-2.56%) |
May 13, 2014 | 23.64 | 23.65 | 23.29 | 23.30 | 135,324 | -0.34(-1.43%) |
May 12, 2014 | 23.10 | 23.74 | 23.05 | 23.64 | 227,599 | +0.64(+2.77%) |
May 09, 2014 | 22.48 | 23.01 | 22.40 | 23.00 | 236,872 | +0.35(+1.57%) |
May 08, 2014 | 22.81 | 23.08 | 22.62 | 22.64 | 181,018 | -0.22(-0.95%) |
May 07, 2014 | 22.69 | 22.89 | 22.35 | 22.86 | 343,318 | +0.22(+0.96%) |
May 06, 2014 | 22.93 | 23.02 | 22.60 | 22.64 | 317,949 | -0.40(-1.75%) |
May 05, 2014 | 23.10 | 23.21 | 22.84 | 23.05 | 251,848 | -0.23(-0.97%) |
May 02, 2014 | 23.23 | 23.56 | 23.09 | 23.27 | 229,977 | +0.11(+0.49%) |
May 01, 2014 | 23.38 | 23.39 | 22.95 | 23.16 | 315,501 | -0.19(-0.80%) |
Apr 30, 2014 | 23.10 | 23.39 | 22.80 | 23.35 | 351,780 | +0.21(+0.91%) |
Apr 29, 2014 | 23.18 | 23.33 | 23.03 | 23.14 | 332,199 | +0.09(+0.38%) |
Apr 28, 2014 | 23.21 | 23.21 | 22.60 | 23.05 | 327,183 | -0.02(-0.10%) |
Apr 25, 2014 | 23.61 | 23.70 | 22.99 | 23.07 | 414,286 | -0.64(-2.69%) |
Apr 24, 2014 | 24.34 | 24.34 | 23.62 | 23.71 | 351,417 | -0.43(-1.77%) |
Apr 23, 2014 | 24.63 | 24.63 | 24.11 | 24.14 | 417,844 | -0.54(-2.19%) |
Apr 22, 2014 | 24.04 | 24.88 | 23.89 | 24.68 | 377,893 | +0.67(+2.79%) |
Apr 21, 2014 | 24.03 | 24.03 | 23.72 | 24.01 | 130,517 | -0.02(-0.10%) |
Apr 17, 2014 | 23.88 | 24.03 | 24.03 | 24.03 | 208,881 | +0.15(+0.61%) |
Apr 16, 2014 | 23.69 | 23.89 | 23.57 | 23.89 | 151,512 | +0.39(+1.65%) |
Apr 15, 2014 | 23.63 | 23.71 | 22.96 | 23.50 | 193,716 | -0.01(-0.03%) |
Apr 14, 2014 | 23.71 | 23.85 | 23.36 | 23.51 | 231,725 | +0.03(+0.14%) |
Apr 11, 2014 | 23.38 | 23.65 | 23.29 | 23.47 | 256,901 | -0.15(-0.65%) |
Apr 10, 2014 | 23.85 | 23.94 | 23.42 | 23.63 | 259,652 | -0.31(-1.28%) |
Apr 09, 2014 | 23.47 | 23.95 | 23.37 | 23.93 | 351,185 | +0.47(+1.99%) |
Apr 08, 2014 | 23.55 | 23.73 | 23.39 | 23.47 | 279,040 | +0.00(+0.00%) |
Apr 07, 2014 | 23.90 | 24.01 | 23.39 | 23.47 | 209,124 | -0.57(-2.38%) |
Apr 04, 2014 | 24.94 | 24.94 | 24.01 | 24.04 | 201,537 | -0.65(-2.65%) |
Apr 03, 2014 | 24.87 | 25.00 | 24.54 | 24.69 | 180,159 | -0.07(-0.29%) |
Apr 02, 2014 | 24.66 | 24.84 | 24.34 | 24.77 | 163,011 | +0.25(+1.02%) |
Apr 01, 2014 | 24.29 | 24.60 | 24.12 | 24.52 | 331,540 | +0.32(+1.33%) |
Mar 31, 2014 | 24.84 | 24.84 | 23.92 | 24.19 | 376,547 | +0.53(+2.23%) |
Mar 28, 2014 | 23.69 | 24.03 | 23.62 | 23.66 | 338,672 | +0.07(+0.29%) |
Mar 27, 2014 | 23.64 | 23.72 | 23.30 | 23.60 | 296,789 | -0.00(-0.02%) |
Mar 26, 2014 | 24.33 | 24.37 | 23.60 | 23.60 | 311,122 | -0.56(-2.32%) |
Mar 25, 2014 | 24.33 | 24.54 | 24.13 | 24.16 | 210,138 | -0.02(-0.07%) |
Mar 24, 2014 | 24.33 | 24.54 | 23.96 | 24.18 | 238,365 | -0.09(-0.37%) |
Mar 21, 2014 | 24.16 | 24.42 | 23.94 | 24.26 | 493,500 | +0.11(+0.47%) |
Mar 20, 2014 | 24.37 | 24.45 | 24.06 | 24.15 | 255,814 | -0.36(-1.48%) |
Mar 19, 2014 | 24.77 | 24.78 | 24.26 | 24.52 | 199,586 | -0.23(-0.95%) |
Mar 18, 2014 | 24.67 | 24.83 | 24.51 | 24.75 | 224,421 | +0.17(+0.69%) |
Mar 17, 2014 | 24.61 | 24.71 | 24.46 | 24.58 | 244,421 | +0.19(+0.78%) |
Mar 14, 2014 | 24.38 | 24.54 | 24.19 | 24.39 | 238,104 | +0.01(+0.03%) |
Mar 13, 2014 | 24.56 | 24.67 | 24.17 | 24.38 | 347,994 | -0.14(-0.56%) |
Mar 12, 2014 | 24.98 | 25.11 | 24.38 | 24.52 | 595,114 | -0.64(-2.55%) |
Mar 11, 2014 | 25.75 | 25.75 | 25.11 | 25.16 | 254,892 | -0.60(-2.32%) |
Mar 10, 2014 | 25.71 | 25.76 | 25.42 | 25.76 | 319,688 | +0.00(+0.00%) |
Mar 07, 2014 | 25.92 | 25.92 | 25.63 | 25.76 | 182,528 | +0.01(+0.05%) |
Mar 06, 2014 | 25.55 | 25.75 | 25.47 | 25.75 | 258,744 | +0.29(+1.14%) |
Mar 05, 2014 | 25.53 | 25.55 | 25.28 | 25.45 | 298,490 | -0.02(-0.08%) |
Mar 04, 2014 | 25.37 | 25.71 | 25.17 | 25.47 | 496,395 | +0.52(+2.07%) |