Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 24.06 | 24.29 | 23.91 | 24.05 | 55,065 | +0.09(+0.35%) |
May 29, 2014 | 23.92 | 24.21 | 23.21 | 23.97 | 70,727 | +0.21(+0.89%) |
May 28, 2014 | 23.63 | 24.02 | 23.55 | 23.76 | 36,802 | -0.31(-1.28%) |
May 27, 2014 | 23.85 | 24.45 | 23.74 | 24.07 | 60,563 | +0.34(+1.42%) |
May 23, 2014 | 23.45 | 23.73 | 23.73 | 23.73 | 45,941 | +0.32(+1.38%) |
May 22, 2014 | 23.32 | 23.56 | 23.28 | 23.41 | 51,520 | +0.26(+1.14%) |
May 21, 2014 | 23.03 | 23.28 | 23.03 | 23.14 | 43,004 | +0.06(+0.28%) |
May 20, 2014 | 23.42 | 23.42 | 22.96 | 23.08 | 79,051 | -0.49(-2.06%) |
May 19, 2014 | 22.94 | 23.68 | 22.94 | 23.56 | 22,279 | +0.47(+2.03%) |
May 16, 2014 | 23.08 | 23.09 | 22.81 | 23.09 | 40,388 | +0.01(+0.04%) |
May 15, 2014 | 23.11 | 23.24 | 22.75 | 23.09 | 50,666 | -0.19(-0.83%) |
May 14, 2014 | 23.58 | 23.72 | 23.12 | 23.28 | 67,170 | -0.57(-2.38%) |
May 13, 2014 | 24.18 | 24.26 | 23.80 | 23.85 | 64,026 | -0.43(-1.75%) |
May 12, 2014 | 23.91 | 24.29 | 23.91 | 24.27 | 66,837 | +0.39(+1.63%) |
May 09, 2014 | 23.35 | 23.89 | 23.35 | 23.88 | 52,790 | +0.41(+1.76%) |
May 08, 2014 | 23.68 | 23.88 | 23.41 | 23.47 | 41,890 | -0.29(-1.23%) |
May 07, 2014 | 23.59 | 23.79 | 23.29 | 23.76 | 44,214 | +0.28(+1.19%) |
May 06, 2014 | 23.57 | 23.89 | 23.40 | 23.48 | 56,574 | -0.19(-0.82%) |
May 05, 2014 | 23.73 | 23.99 | 23.53 | 23.68 | 50,456 | -0.09(-0.36%) |
May 02, 2014 | 23.75 | 24.04 | 23.54 | 23.76 | 50,794 | +0.13(+0.53%) |
May 01, 2014 | 23.45 | 23.75 | 23.22 | 23.64 | 85,455 | +0.07(+0.29%) |
Apr 30, 2014 | 23.57 | 23.77 | 23.44 | 23.57 | 79,599 | -0.32(-1.32%) |
Apr 29, 2014 | 24.06 | 24.06 | 23.82 | 23.88 | 51,101 | -0.12(-0.51%) |
Apr 28, 2014 | 24.11 | 24.37 | 23.89 | 24.00 | 76,907 | +0.04(+0.15%) |
Apr 25, 2014 | 24.04 | 24.13 | 23.89 | 23.97 | 97,402 | -0.09(-0.39%) |
Apr 24, 2014 | 24.61 | 24.68 | 23.89 | 24.06 | 121,702 | -0.34(-1.41%) |
Apr 23, 2014 | 24.41 | 25.09 | 24.29 | 24.41 | 57,779 | -0.04(-0.15%) |
Apr 22, 2014 | 24.05 | 24.61 | 24.05 | 24.44 | 33,196 | +0.40(+1.67%) |
Apr 21, 2014 | 23.63 | 24.13 | 23.39 | 24.04 | 93,036 | +0.49(+2.06%) |
Apr 17, 2014 | 23.42 | 23.55 | 23.55 | 23.55 | 35,073 | +0.15(+0.64%) |
Apr 16, 2014 | 23.36 | 23.53 | 23.17 | 23.41 | 34,428 | +0.20(+0.85%) |
Apr 15, 2014 | 23.36 | 23.44 | 22.91 | 23.21 | 76,600 | -0.07(-0.30%) |
Apr 14, 2014 | 23.30 | 23.47 | 22.84 | 23.28 | 50,076 | +0.30(+1.29%) |
Apr 11, 2014 | 23.01 | 23.32 | 22.90 | 22.98 | 74,284 | -0.23(-0.99%) |
Apr 10, 2014 | 23.49 | 23.49 | 22.83 | 23.21 | 90,022 | -0.28(-1.17%) |
Apr 09, 2014 | 23.51 | 23.53 | 23.24 | 23.49 | 46,966 | +0.10(+0.42%) |
Apr 08, 2014 | 23.56 | 23.57 | 23.28 | 23.39 | 85,324 | +0.11(+0.47%) |
Apr 07, 2014 | 23.13 | 23.35 | 22.94 | 23.28 | 66,901 | +0.18(+0.77%) |
Apr 04, 2014 | 23.57 | 23.58 | 22.88 | 23.10 | 152,478 | -0.32(-1.35%) |
Apr 03, 2014 | 23.08 | 23.45 | 23.08 | 23.42 | 121,089 | +0.26(+1.12%) |
Apr 02, 2014 | 23.28 | 23.28 | 22.77 | 23.16 | 51,268 | -0.09(-0.40%) |
Apr 01, 2014 | 22.98 | 23.25 | 22.76 | 23.25 | 40,746 | +0.32(+1.41%) |
Mar 31, 2014 | 22.16 | 23.09 | 21.26 | 22.93 | 76,215 | +0.44(+1.96%) |
Mar 28, 2014 | 22.64 | 23.02 | 22.20 | 22.49 | 30,281 | -0.19(-0.86%) |
Mar 27, 2014 | 23.03 | 23.03 | 22.48 | 22.68 | 33,939 | -0.26(-1.13%) |
Mar 26, 2014 | 23.45 | 23.45 | 22.81 | 22.94 | 45,844 | -0.39(-1.69%) |
Mar 25, 2014 | 23.05 | 23.35 | 23.05 | 23.33 | 50,675 | +0.27(+1.17%) |
Mar 24, 2014 | 22.86 | 23.19 | 22.85 | 23.06 | 30,206 | -0.21(-0.92%) |
Mar 21, 2014 | 23.27 | 23.37 | 23.17 | 23.28 | 194,490 | +0.11(+0.49%) |
Mar 20, 2014 | 22.91 | 23.47 | 22.89 | 23.17 | 78,102 | +0.29(+1.29%) |
Mar 19, 2014 | 22.90 | 22.93 | 22.55 | 22.87 | 45,407 | -0.09(-0.39%) |
Mar 18, 2014 | 22.81 | 23.03 | 22.65 | 22.96 | 29,498 | +0.21(+0.92%) |
Mar 17, 2014 | 23.03 | 23.14 | 22.61 | 22.75 | 38,801 | -0.06(-0.26%) |
Mar 14, 2014 | 22.71 | 22.88 | 22.55 | 22.81 | 31,269 | +0.08(+0.34%) |
Mar 13, 2014 | 23.15 | 23.15 | 22.52 | 22.73 | 48,623 | -0.12(-0.53%) |
Mar 12, 2014 | 22.67 | 22.86 | 22.22 | 22.86 | 40,023 | +0.12(+0.55%) |
Mar 11, 2014 | 22.60 | 22.90 | 22.50 | 22.73 | 23,841 | +0.04(+0.16%) |
Mar 10, 2014 | 22.68 | 22.97 | 21.98 | 22.69 | 41,590 | -0.16(-0.69%) |
Mar 07, 2014 | 22.80 | 22.95 | 22.60 | 22.85 | 41,069 | +0.19(+0.83%) |
Mar 06, 2014 | 22.44 | 22.71 | 22.42 | 22.66 | 28,639 | +0.19(+0.86%) |
Mar 05, 2014 | 22.51 | 22.65 | 22.27 | 22.47 | 97,463 | -0.14(-0.64%) |
Mar 04, 2014 | 22.22 | 22.88 | 22.22 | 22.61 | 108,887 | +0.74(+3.37%) |