Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 23.33 | 23.58 | 23.18 | 23.26 | 24,225 | +0.03(+0.14%) |
May 29, 2014 | 23.42 | 23.71 | 23.00 | 23.23 | 24,330 | -0.03(-0.14%) |
May 28, 2014 | 23.42 | 23.42 | 23.01 | 23.26 | 19,960 | -0.18(-0.77%) |
May 27, 2014 | 23.13 | 23.52 | 23.02 | 23.44 | 84,415 | +0.35(+1.52%) |
May 23, 2014 | 22.97 | 23.09 | 23.09 | 23.09 | 29,923 | +0.16(+0.71%) |
May 22, 2014 | 23.08 | 23.12 | 22.75 | 22.93 | 11,474 | -0.04(-0.18%) |
May 21, 2014 | 22.93 | 23.22 | 22.76 | 22.97 | 30,003 | +0.07(+0.32%) |
May 20, 2014 | 22.92 | 23.33 | 22.68 | 22.89 | 63,075 | -0.09(-0.39%) |
May 19, 2014 | 22.52 | 23.10 | 22.52 | 22.98 | 26,441 | +0.03(+0.14%) |
May 16, 2014 | 22.72 | 22.96 | 22.61 | 22.95 | 33,223 | +0.27(+1.19%) |
May 15, 2014 | 22.58 | 22.84 | 22.56 | 22.68 | 34,702 | +0.04(+0.18%) |
May 14, 2014 | 23.70 | 23.70 | 22.35 | 22.64 | 41,415 | -1.19(-4.98%) |
May 13, 2014 | 23.86 | 24.10 | 23.70 | 23.83 | 64,428 | -0.02(-0.10%) |
May 12, 2014 | 23.28 | 24.15 | 23.14 | 23.85 | 52,304 | +0.56(+2.39%) |
May 09, 2014 | 22.66 | 23.42 | 22.66 | 23.29 | 77,814 | +0.47(+2.04%) |
May 08, 2014 | 22.98 | 23.02 | 22.74 | 22.83 | 65,050 | -0.33(-1.41%) |
May 07, 2014 | 22.89 | 23.27 | 22.66 | 23.15 | 37,189 | +0.36(+1.57%) |
May 06, 2014 | 22.56 | 22.92 | 22.49 | 22.79 | 64,744 | +0.18(+0.79%) |
May 05, 2014 | 22.37 | 22.72 | 22.30 | 22.62 | 36,512 | +0.28(+1.24%) |
May 02, 2014 | 22.25 | 22.57 | 22.25 | 22.34 | 33,720 | +0.14(+0.62%) |
May 01, 2014 | 21.97 | 22.33 | 21.56 | 22.20 | 53,354 | +0.01(+0.04%) |
Apr 30, 2014 | 21.68 | 22.41 | 21.68 | 22.19 | 57,013 | +0.51(+2.36%) |
Apr 29, 2014 | 22.36 | 22.44 | 21.57 | 21.68 | 18,698 | -0.46(-2.09%) |
Apr 28, 2014 | 22.19 | 22.55 | 21.96 | 22.14 | 18,219 | +0.11(+0.48%) |
Apr 25, 2014 | 22.32 | 22.52 | 21.88 | 22.04 | 34,892 | -0.45(-1.99%) |
Apr 24, 2014 | 22.64 | 22.65 | 22.36 | 22.49 | 14,974 | -0.12(-0.54%) |
Apr 23, 2014 | 23.08 | 23.11 | 22.54 | 22.61 | 32,420 | -0.60(-2.59%) |
Apr 22, 2014 | 22.70 | 23.24 | 22.50 | 23.21 | 24,359 | +0.63(+2.81%) |
Apr 21, 2014 | 22.53 | 22.70 | 22.49 | 22.57 | 22,180 | +0.02(+0.07%) |
Apr 17, 2014 | 22.45 | 22.56 | 22.56 | 22.56 | 22,003 | +0.00(+0.00%) |
Apr 16, 2014 | 22.78 | 22.78 | 22.25 | 22.56 | 15,932 | -0.18(-0.79%) |
Apr 15, 2014 | 22.37 | 22.85 | 21.79 | 22.74 | 39,630 | +0.45(+2.01%) |
Apr 14, 2014 | 22.88 | 22.88 | 22.22 | 22.29 | 43,677 | -0.28(-1.26%) |
Apr 11, 2014 | 22.53 | 22.82 | 22.46 | 22.57 | 50,408 | -0.20(-0.89%) |
Apr 10, 2014 | 23.31 | 23.31 | 22.58 | 22.78 | 66,894 | -0.59(-2.54%) |
Apr 09, 2014 | 23.00 | 23.51 | 23.00 | 23.37 | 19,693 | +0.15(+0.67%) |
Apr 08, 2014 | 22.99 | 23.42 | 22.94 | 23.22 | 25,172 | +0.34(+1.49%) |
Apr 07, 2014 | 23.22 | 23.22 | 22.66 | 22.88 | 21,522 | -0.34(-1.47%) |
Apr 04, 2014 | 24.35 | 24.35 | 22.94 | 23.22 | 42,042 | -0.91(-3.78%) |
Apr 03, 2014 | 24.18 | 24.36 | 24.00 | 24.13 | 10,908 | -0.17(-0.70%) |
Apr 02, 2014 | 24.36 | 24.36 | 24.00 | 24.30 | 16,726 | -0.07(-0.27%) |
Apr 01, 2014 | 23.47 | 24.40 | 23.44 | 24.36 | 57,188 | +0.99(+4.25%) |
Mar 31, 2014 | 23.08 | 23.48 | 22.58 | 23.37 | 44,912 | +0.46(+2.02%) |
Mar 28, 2014 | 22.86 | 23.44 | 22.44 | 22.91 | 101,922 | +0.00(+0.00%) |
Mar 27, 2014 | 23.23 | 23.49 | 22.78 | 22.91 | 13,960 | -0.34(-1.47%) |
Mar 26, 2014 | 23.86 | 23.86 | 23.12 | 23.25 | 53,419 | -0.33(-1.41%) |
Mar 25, 2014 | 23.07 | 23.72 | 22.79 | 23.58 | 26,798 | +0.71(+3.09%) |
Mar 24, 2014 | 23.58 | 23.58 | 22.68 | 22.88 | 41,201 | -0.59(-2.53%) |
Mar 21, 2014 | 23.31 | 23.89 | 23.07 | 23.47 | 60,678 | +0.33(+1.44%) |
Mar 20, 2014 | 22.58 | 23.57 | 22.37 | 23.14 | 32,894 | +0.53(+2.34%) |
Mar 19, 2014 | 22.76 | 23.11 | 22.47 | 22.61 | 41,798 | -0.10(-0.43%) |
Mar 18, 2014 | 22.57 | 22.76 | 22.53 | 22.70 | 39,838 | +0.13(+0.58%) |
Mar 17, 2014 | 22.57 | 22.81 | 22.44 | 22.57 | 28,447 | +0.01(+0.04%) |
Mar 14, 2014 | 22.56 | 22.73 | 22.46 | 22.57 | 12,672 | +0.01(+0.04%) |
Mar 13, 2014 | 22.78 | 23.01 | 22.41 | 22.56 | 44,748 | -0.16(-0.72%) |
Mar 12, 2014 | 22.30 | 22.80 | 22.29 | 22.72 | 40,350 | +0.24(+1.09%) |
Mar 11, 2014 | 22.98 | 23.08 | 22.31 | 22.48 | 53,365 | -0.49(-2.13%) |
Mar 10, 2014 | 23.14 | 23.18 | 22.75 | 22.97 | 24,453 | -0.20(-0.88%) |
Mar 07, 2014 | 23.08 | 23.26 | 23.02 | 23.17 | 21,224 | +0.30(+1.32%) |
Mar 06, 2014 | 23.66 | 23.71 | 22.74 | 22.87 | 38,426 | -0.66(-2.80%) |
Mar 05, 2014 | 23.80 | 23.80 | 23.22 | 23.53 | 19,990 | -0.45(-1.87%) |
Mar 04, 2014 | 23.23 | 24.32 | 23.08 | 23.97 | 82,278 | +1.09(+4.76%) |