Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 23.99 | 24.54 | 23.86 | 24.47 | 1,427,151 | +0.44(+1.81%) |
May 29, 2014 | 24.01 | 24.13 | 23.77 | 24.04 | 745,355 | +0.15(+0.62%) |
May 28, 2014 | 23.79 | 23.98 | 23.62 | 23.89 | 947,211 | +0.10(+0.41%) |
May 27, 2014 | 24.09 | 24.13 | 23.68 | 23.79 | 972,113 | -0.25(-1.06%) |
May 23, 2014 | 24.03 | 24.04 | 24.04 | 24.04 | 674,995 | +0.02(+0.07%) |
May 22, 2014 | 23.84 | 24.03 | 23.62 | 24.03 | 585,978 | +0.21(+0.90%) |
May 21, 2014 | 23.62 | 23.85 | 23.55 | 23.81 | 957,503 | +0.20(+0.83%) |
May 20, 2014 | 23.86 | 23.90 | 23.50 | 23.62 | 1,388,312 | -0.34(-1.41%) |
May 19, 2014 | 23.77 | 24.00 | 23.77 | 23.95 | 893,204 | +0.19(+0.80%) |
May 16, 2014 | 23.74 | 23.93 | 23.64 | 23.77 | 1,611,544 | +0.12(+0.52%) |
May 15, 2014 | 23.81 | 23.82 | 23.47 | 23.64 | 794,157 | -0.14(-0.59%) |
May 14, 2014 | 23.90 | 23.95 | 23.73 | 23.78 | 958,865 | -0.07(-0.28%) |
May 13, 2014 | 23.67 | 23.91 | 23.48 | 23.85 | 716,645 | +0.24(+1.01%) |
May 12, 2014 | 23.63 | 23.78 | 23.44 | 23.61 | 700,029 | +0.14(+0.59%) |
May 09, 2014 | 23.35 | 23.50 | 23.29 | 23.47 | 832,384 | +0.03(+0.14%) |
May 08, 2014 | 23.97 | 24.00 | 23.37 | 23.44 | 1,083,349 | -0.48(-2.03%) |
May 07, 2014 | 24.14 | 24.15 | 23.89 | 23.92 | 1,007,833 | -0.18(-0.75%) |
May 06, 2014 | 24.04 | 24.13 | 23.91 | 24.10 | 870,320 | +0.16(+0.69%) |
May 05, 2014 | 24.28 | 24.31 | 23.91 | 23.94 | 1,076,692 | -0.44(-1.79%) |
May 02, 2014 | 23.97 | 24.43 | 23.94 | 24.37 | 1,029,738 | +0.34(+1.40%) |
May 01, 2014 | 24.32 | 24.37 | 23.84 | 24.04 | 1,264,731 | -0.42(-1.71%) |
Apr 30, 2014 | 24.46 | 24.52 | 24.19 | 24.46 | 1,663,619 | -0.34(-1.36%) |
Apr 29, 2014 | 24.40 | 24.82 | 24.35 | 24.79 | 2,077,437 | +0.53(+2.17%) |
Apr 28, 2014 | 24.40 | 24.41 | 24.13 | 24.27 | 856,361 | +0.06(+0.24%) |
Apr 25, 2014 | 24.23 | 24.24 | 24.04 | 24.21 | 1,309,868 | -0.04(-0.17%) |
Apr 24, 2014 | 24.36 | 24.42 | 24.23 | 24.25 | 871,107 | -0.09(-0.37%) |
Apr 23, 2014 | 23.90 | 24.35 | 23.87 | 24.34 | 1,202,691 | +0.40(+1.68%) |
Apr 22, 2014 | 24.09 | 24.09 | 23.68 | 23.94 | 1,308,941 | -0.02(-0.10%) |
Apr 21, 2014 | 24.00 | 24.08 | 23.91 | 23.96 | 1,287,555 | -0.06(-0.24%) |
Apr 17, 2014 | 24.20 | 24.02 | 24.02 | 24.02 | 1,428,750 | -0.12(-0.51%) |
Apr 16, 2014 | 23.99 | 24.25 | 23.95 | 24.14 | 1,194,718 | +0.25(+1.03%) |
Apr 15, 2014 | 23.82 | 24.08 | 23.77 | 23.90 | 1,577,754 | -0.02(-0.10%) |
Apr 14, 2014 | 23.95 | 24.00 | 23.71 | 23.92 | 784,147 | +0.08(+0.34%) |
Apr 11, 2014 | 23.74 | 23.93 | 23.73 | 23.84 | 1,053,107 | +0.01(+0.03%) |
Apr 10, 2014 | 23.89 | 24.07 | 23.74 | 23.83 | 1,172,284 | -0.16(-0.65%) |
Apr 09, 2014 | 23.87 | 24.07 | 23.80 | 23.99 | 1,619,650 | +0.16(+0.66%) |
Apr 08, 2014 | 23.55 | 23.91 | 23.54 | 23.83 | 1,999,981 | +0.39(+1.68%) |
Apr 07, 2014 | 23.77 | 23.82 | 23.42 | 23.44 | 954,952 | -0.36(-1.52%) |
Apr 04, 2014 | 23.82 | 23.86 | 23.45 | 23.80 | 1,013,683 | +0.16(+0.66%) |
Apr 03, 2014 | 23.79 | 23.80 | 23.56 | 23.64 | 1,011,054 | -0.11(-0.45%) |
Apr 02, 2014 | 23.64 | 23.82 | 23.49 | 23.75 | 1,355,716 | +0.08(+0.35%) |
Apr 01, 2014 | 23.78 | 23.81 | 23.58 | 23.67 | 1,440,065 | -0.12(-0.52%) |
Mar 31, 2014 | 23.51 | 23.79 | 23.46 | 23.79 | 1,356,593 | +0.36(+1.54%) |
Mar 28, 2014 | 23.08 | 23.45 | 23.04 | 23.43 | 1,153,141 | +0.39(+1.71%) |
Mar 27, 2014 | 22.64 | 23.10 | 22.62 | 23.03 | 1,220,254 | +0.42(+1.85%) |
Mar 26, 2014 | 22.53 | 22.75 | 22.48 | 22.62 | 1,035,955 | +0.13(+0.58%) |
Mar 25, 2014 | 22.45 | 22.52 | 22.31 | 22.48 | 692,167 | +0.10(+0.44%) |
Mar 24, 2014 | 22.45 | 22.54 | 22.20 | 22.39 | 955,584 | -0.03(-0.15%) |
Mar 21, 2014 | 22.02 | 22.46 | 21.97 | 22.42 | 1,427,597 | +0.52(+2.36%) |
Mar 20, 2014 | 21.58 | 21.97 | 21.44 | 21.90 | 1,255,418 | +0.29(+1.33%) |
Mar 19, 2014 | 21.90 | 21.93 | 21.50 | 21.61 | 941,630 | -0.36(-1.65%) |
Mar 18, 2014 | 21.96 | 22.16 | 21.91 | 21.97 | 925,080 | +0.07(+0.30%) |
Mar 17, 2014 | 21.70 | 21.93 | 21.68 | 21.91 | 607,420 | +0.30(+1.41%) |
Mar 14, 2014 | 21.61 | 21.80 | 21.52 | 21.61 | 1,367,337 | -0.07(-0.30%) |
Mar 13, 2014 | 21.81 | 21.88 | 21.61 | 21.67 | 1,113,614 | +0.02(+0.08%) |
Mar 12, 2014 | 21.44 | 21.67 | 21.27 | 21.65 | 1,466,586 | -0.09(-0.42%) |
Mar 11, 2014 | 22.02 | 22.11 | 21.70 | 21.74 | 1,229,426 | -0.25(-1.12%) |
Mar 10, 2014 | 21.79 | 22.02 | 21.77 | 21.99 | 890,530 | +0.18(+0.83%) |
Mar 07, 2014 | 21.76 | 21.84 | 21.75 | 21.81 | 624,434 | -0.02(-0.11%) |
Mar 06, 2014 | 21.76 | 21.88 | 21.63 | 21.84 | 628,058 | +0.15(+0.68%) |
Mar 05, 2014 | 21.68 | 21.70 | 21.55 | 21.69 | 732,779 | -0.01(-0.04%) |
Mar 04, 2014 | 21.95 | 21.95 | 21.64 | 21.70 | 832,244 | -0.08(-0.38%) |