Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 24.55 | 24.78 | 24.41 | 24.50 | 261,225 | +0.01(+0.02%) |
May 29, 2014 | 24.57 | 24.58 | 24.31 | 24.49 | 155,400 | -0.04(-0.17%) |
May 28, 2014 | 24.48 | 24.72 | 24.27 | 24.54 | 318,888 | +0.12(+0.47%) |
May 27, 2014 | 23.80 | 24.42 | 23.72 | 24.42 | 398,100 | +0.70(+2.96%) |
May 23, 2014 | 23.14 | 23.72 | 23.72 | 23.72 | 465,217 | +0.56(+2.43%) |
May 22, 2014 | 23.10 | 23.28 | 23.02 | 23.16 | 49,505 | +0.09(+0.39%) |
May 21, 2014 | 23.26 | 23.33 | 23.01 | 23.07 | 156,752 | -0.15(-0.63%) |
May 20, 2014 | 23.51 | 23.87 | 23.02 | 23.21 | 317,238 | -0.35(-1.50%) |
May 19, 2014 | 23.52 | 23.65 | 23.38 | 23.57 | 153,690 | -0.01(-0.03%) |
May 16, 2014 | 23.30 | 23.60 | 23.18 | 23.57 | 222,309 | +0.23(+0.97%) |
May 15, 2014 | 23.29 | 23.46 | 22.95 | 23.35 | 313,810 | -0.07(-0.29%) |
May 14, 2014 | 23.57 | 23.69 | 23.34 | 23.41 | 231,138 | -0.16(-0.70%) |
May 13, 2014 | 23.94 | 24.13 | 23.57 | 23.58 | 142,647 | -0.36(-1.50%) |
May 12, 2014 | 23.80 | 24.03 | 23.64 | 23.94 | 310,317 | +0.29(+1.24%) |
May 09, 2014 | 23.36 | 23.66 | 23.29 | 23.64 | 157,649 | +0.13(+0.54%) |
May 08, 2014 | 23.83 | 24.10 | 23.48 | 23.52 | 221,502 | -0.30(-1.28%) |
May 07, 2014 | 23.39 | 23.85 | 23.32 | 23.82 | 226,712 | +0.46(+1.98%) |
May 06, 2014 | 23.67 | 23.95 | 23.31 | 23.36 | 212,872 | -0.41(-1.72%) |
May 05, 2014 | 23.50 | 23.94 | 23.35 | 23.77 | 257,443 | +0.19(+0.80%) |
May 02, 2014 | 23.30 | 23.64 | 23.19 | 23.58 | 289,818 | +0.28(+1.20%) |
May 01, 2014 | 23.35 | 23.35 | 22.96 | 23.30 | 586,826 | -0.02(-0.10%) |
Apr 30, 2014 | 23.31 | 23.41 | 23.11 | 23.32 | 423,702 | -0.03(-0.13%) |
Apr 29, 2014 | 23.54 | 23.79 | 23.33 | 23.35 | 246,591 | -0.11(-0.47%) |
Apr 28, 2014 | 23.55 | 23.66 | 23.39 | 23.46 | 290,134 | +0.05(+0.21%) |
Apr 25, 2014 | 23.36 | 23.61 | 23.25 | 23.41 | 360,925 | -0.06(-0.26%) |
Apr 24, 2014 | 23.40 | 23.60 | 23.30 | 23.47 | 366,543 | +0.13(+0.57%) |
Apr 23, 2014 | 23.65 | 23.86 | 23.32 | 23.34 | 243,403 | -0.29(-1.24%) |
Apr 22, 2014 | 23.69 | 23.85 | 23.15 | 23.63 | 443,074 | +0.50(+2.16%) |
Apr 21, 2014 | 23.00 | 23.19 | 22.94 | 23.13 | 163,495 | +0.17(+0.74%) |
Apr 17, 2014 | 22.83 | 22.96 | 22.96 | 22.96 | 254,246 | +0.05(+0.24%) |
Apr 16, 2014 | 23.08 | 23.08 | 22.84 | 22.91 | 213,375 | -0.06(-0.27%) |
Apr 15, 2014 | 23.14 | 23.16 | 22.67 | 22.97 | 206,108 | -0.12(-0.50%) |
Apr 14, 2014 | 22.97 | 23.13 | 22.80 | 23.08 | 244,070 | +0.35(+1.53%) |
Apr 11, 2014 | 22.77 | 23.07 | 22.60 | 22.74 | 263,049 | -0.21(-0.90%) |
Apr 10, 2014 | 23.38 | 23.53 | 22.77 | 22.94 | 394,184 | -0.52(-2.24%) |
Apr 09, 2014 | 23.59 | 23.59 | 23.27 | 23.47 | 168,437 | -0.09(-0.39%) |
Apr 08, 2014 | 23.57 | 23.67 | 23.32 | 23.56 | 201,917 | -0.01(-0.03%) |
Apr 07, 2014 | 23.42 | 23.75 | 23.24 | 23.57 | 335,520 | +0.12(+0.52%) |
Apr 04, 2014 | 24.05 | 24.05 | 23.44 | 23.44 | 253,504 | -0.41(-1.74%) |
Apr 03, 2014 | 24.07 | 24.32 | 23.80 | 23.86 | 208,585 | -0.20(-0.81%) |
Apr 02, 2014 | 23.83 | 24.11 | 23.62 | 24.05 | 212,932 | +0.24(+1.03%) |
Apr 01, 2014 | 23.57 | 23.83 | 23.41 | 23.81 | 236,088 | +0.21(+0.88%) |
Mar 31, 2014 | 23.22 | 23.69 | 23.11 | 23.60 | 392,240 | +0.54(+2.34%) |
Mar 28, 2014 | 23.02 | 23.24 | 22.94 | 23.06 | 468,158 | +0.06(+0.28%) |
Mar 27, 2014 | 23.07 | 23.21 | 22.96 | 23.00 | 463,988 | -0.06(-0.26%) |
Mar 26, 2014 | 23.47 | 23.70 | 23.04 | 23.06 | 284,912 | -0.27(-1.18%) |
Mar 25, 2014 | 23.26 | 23.49 | 23.07 | 23.33 | 233,023 | +0.18(+0.76%) |
Mar 24, 2014 | 23.40 | 23.49 | 23.02 | 23.16 | 246,571 | -0.13(-0.55%) |
Mar 21, 2014 | 23.30 | 23.71 | 23.21 | 23.29 | 659,482 | +0.02(+0.08%) |
Mar 20, 2014 | 23.07 | 23.31 | 22.89 | 23.27 | 164,265 | +0.21(+0.93%) |
Mar 19, 2014 | 23.74 | 23.86 | 22.98 | 23.05 | 306,117 | -0.66(-2.80%) |
Mar 18, 2014 | 23.47 | 23.83 | 23.25 | 23.72 | 245,944 | +0.32(+1.38%) |
Mar 17, 2014 | 23.55 | 23.66 | 23.29 | 23.39 | 312,974 | -0.05(-0.23%) |
Mar 14, 2014 | 23.31 | 23.59 | 23.24 | 23.45 | 251,233 | +0.07(+0.31%) |
Mar 13, 2014 | 23.60 | 23.63 | 23.30 | 23.38 | 215,296 | -0.15(-0.62%) |
Mar 12, 2014 | 23.69 | 23.87 | 23.45 | 23.52 | 273,791 | -0.24(-1.00%) |
Mar 11, 2014 | 24.00 | 24.11 | 23.64 | 23.76 | 373,323 | -0.22(-0.92%) |
Mar 10, 2014 | 24.18 | 24.18 | 23.89 | 23.98 | 182,462 | -0.22(-0.91%) |
Mar 07, 2014 | 24.57 | 24.57 | 24.11 | 24.20 | 204,428 | -0.21(-0.87%) |
Mar 06, 2014 | 24.26 | 24.50 | 24.09 | 24.41 | 176,133 | +0.18(+0.76%) |
Mar 05, 2014 | 24.33 | 24.58 | 24.05 | 24.23 | 278,799 | -0.04(-0.18%) |
Mar 04, 2014 | 24.01 | 24.39 | 23.86 | 24.27 | 472,256 | +0.48(+2.03%) |