Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 24.38 | 24.53 | 24.36 | 24.51 | 1,110,397 | +0.11(+0.44%) |
May 29, 2014 | 24.40 | 24.47 | 24.25 | 24.40 | 682,500 | +0.01(+0.03%) |
May 28, 2014 | 24.11 | 24.44 | 24.02 | 24.40 | 1,659,678 | +0.26(+1.08%) |
May 27, 2014 | 24.04 | 24.26 | 23.90 | 24.14 | 1,784,768 | +0.20(+0.84%) |
May 23, 2014 | 23.89 | 23.93 | 23.93 | 23.93 | 1,286,138 | -0.01(-0.06%) |
May 22, 2014 | 23.55 | 24.00 | 23.51 | 23.95 | 1,341,980 | +0.36(+1.53%) |
May 21, 2014 | 23.67 | 23.95 | 23.58 | 23.59 | 2,150,832 | +0.06(+0.26%) |
May 20, 2014 | 23.47 | 23.59 | 23.38 | 23.53 | 1,045,749 | +0.03(+0.11%) |
May 19, 2014 | 23.69 | 23.77 | 23.45 | 23.50 | 1,093,718 | -0.28(-1.18%) |
May 16, 2014 | 23.81 | 23.82 | 23.64 | 23.78 | 971,881 | -0.06(-0.25%) |
May 15, 2014 | 24.03 | 24.07 | 23.78 | 23.84 | 1,447,708 | -0.21(-0.89%) |
May 14, 2014 | 23.95 | 24.23 | 23.83 | 24.05 | 764,612 | +0.09(+0.39%) |
May 13, 2014 | 23.95 | 24.23 | 23.90 | 23.96 | 1,229,779 | +0.01(+0.03%) |
May 12, 2014 | 24.18 | 24.28 | 23.95 | 23.95 | 1,147,376 | -0.17(-0.69%) |
May 09, 2014 | 24.44 | 24.48 | 24.06 | 24.12 | 1,234,661 | -0.37(-1.50%) |
May 08, 2014 | 24.50 | 24.84 | 24.43 | 24.49 | 2,055,634 | +0.11(+0.47%) |
May 07, 2014 | 24.16 | 24.38 | 24.12 | 24.38 | 1,310,709 | +0.23(+0.97%) |
May 06, 2014 | 24.22 | 24.31 | 24.09 | 24.14 | 1,311,571 | -0.25(-1.04%) |
May 05, 2014 | 24.10 | 24.44 | 23.98 | 24.40 | 1,192,274 | +0.17(+0.72%) |
May 02, 2014 | 24.73 | 24.90 | 24.19 | 24.22 | 1,268,403 | -0.43(-1.76%) |
May 01, 2014 | 24.96 | 24.96 | 24.22 | 24.66 | 2,200,384 | -0.25(-1.02%) |
Apr 30, 2014 | 24.60 | 24.95 | 24.49 | 24.91 | 2,139,708 | +0.34(+1.39%) |
Apr 29, 2014 | 24.91 | 24.98 | 24.50 | 24.57 | 1,367,415 | -0.25(-1.02%) |
Apr 28, 2014 | 24.81 | 24.93 | 24.60 | 24.82 | 1,013,768 | +0.05(+0.22%) |
Apr 25, 2014 | 24.79 | 24.88 | 24.66 | 24.77 | 1,350,072 | -0.01(-0.03%) |
Apr 24, 2014 | 24.69 | 24.93 | 24.54 | 24.78 | 940,395 | +0.13(+0.54%) |
Apr 23, 2014 | 24.63 | 24.87 | 24.61 | 24.64 | 1,005,963 | +0.02(+0.08%) |
Apr 22, 2014 | 24.39 | 24.66 | 24.36 | 24.62 | 1,097,857 | +0.29(+1.18%) |
Apr 21, 2014 | 24.40 | 24.54 | 24.21 | 24.34 | 802,102 | +0.01(+0.06%) |
Apr 17, 2014 | 24.49 | 24.32 | 24.32 | 24.32 | 1,023,126 | -0.21(-0.84%) |
Apr 16, 2014 | 24.51 | 24.54 | 24.34 | 24.53 | 1,306,181 | +0.09(+0.36%) |
Apr 15, 2014 | 24.34 | 24.48 | 24.22 | 24.44 | 1,825,810 | +0.26(+1.08%) |
Apr 14, 2014 | 24.32 | 24.40 | 23.99 | 24.18 | 1,373,363 | -0.05(-0.22%) |
Apr 11, 2014 | 24.04 | 24.50 | 24.04 | 24.24 | 2,349,046 | +0.13(+0.53%) |
Apr 10, 2014 | 24.24 | 24.51 | 24.00 | 24.11 | 1,395,738 | -0.13(-0.55%) |
Apr 09, 2014 | 24.04 | 24.25 | 23.90 | 24.24 | 2,718,139 | +0.23(+0.97%) |
Apr 08, 2014 | 23.49 | 24.11 | 23.31 | 24.01 | 2,805,579 | +0.50(+2.14%) |
Apr 07, 2014 | 24.00 | 24.15 | 23.47 | 23.50 | 2,313,432 | -0.55(-2.29%) |
Apr 04, 2014 | 24.23 | 24.49 | 24.04 | 24.05 | 1,990,498 | -0.10(-0.41%) |
Apr 03, 2014 | 24.23 | 24.39 | 24.11 | 24.15 | 1,124,261 | -0.04(-0.16%) |
Apr 02, 2014 | 24.34 | 24.34 | 24.11 | 24.19 | 2,009,325 | -0.15(-0.60%) |
Apr 01, 2014 | 24.35 | 24.66 | 24.24 | 24.34 | 2,816,731 | -0.03(-0.14%) |
Mar 31, 2014 | 24.23 | 24.48 | 24.20 | 24.37 | 958,541 | +0.25(+1.02%) |
Mar 28, 2014 | 23.99 | 24.16 | 23.91 | 24.13 | 1,041,482 | +0.17(+0.69%) |
Mar 27, 2014 | 23.88 | 23.99 | 23.77 | 23.96 | 1,224,413 | +0.07(+0.31%) |
Mar 26, 2014 | 24.09 | 24.22 | 23.86 | 23.89 | 915,768 | -0.17(-0.72%) |
Mar 25, 2014 | 23.97 | 24.06 | 23.77 | 24.06 | 1,293,681 | +0.15(+0.64%) |
Mar 24, 2014 | 23.93 | 24.10 | 23.68 | 23.91 | 1,024,467 | +0.05(+0.22%) |
Mar 21, 2014 | 23.95 | 24.27 | 23.84 | 23.86 | 2,420,672 | +0.07(+0.31%) |
Mar 20, 2014 | 23.85 | 23.87 | 23.60 | 23.78 | 762,994 | -0.13(-0.55%) |
Mar 19, 2014 | 24.21 | 24.21 | 23.88 | 23.92 | 1,425,047 | -0.34(-1.39%) |
Mar 18, 2014 | 24.29 | 24.37 | 24.15 | 24.25 | 1,361,803 | -0.08(-0.33%) |
Mar 17, 2014 | 24.18 | 24.34 | 24.05 | 24.33 | 1,101,199 | +0.27(+1.13%) |
Mar 14, 2014 | 23.92 | 24.20 | 23.91 | 24.06 | 1,494,138 | +0.12(+0.50%) |
Mar 13, 2014 | 23.71 | 24.15 | 23.67 | 23.94 | 2,251,894 | +0.28(+1.18%) |
Mar 12, 2014 | 23.45 | 23.68 | 23.44 | 23.66 | 1,251,760 | +0.19(+0.79%) |
Mar 11, 2014 | 23.58 | 23.60 | 23.39 | 23.48 | 1,136,033 | -0.04(-0.17%) |
Mar 10, 2014 | 23.52 | 23.58 | 23.41 | 23.52 | 992,322 | -0.01(-0.03%) |
Mar 07, 2014 | 23.57 | 23.60 | 23.33 | 23.52 | 1,018,218 | -0.02(-0.08%) |
Mar 06, 2014 | 23.59 | 23.60 | 23.44 | 23.54 | 1,091,840 | -0.04(-0.17%) |
Mar 05, 2014 | 23.70 | 23.72 | 23.39 | 23.58 | 1,310,768 | -0.16(-0.67%) |
Mar 04, 2014 | 23.80 | 23.94 | 23.65 | 23.74 | 1,371,659 | +0.17(+0.70%) |