Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 24.85 | 25.25 | 24.67 | 25.14 | 199,547 | +0.37(+1.51%) |
May 29, 2014 | 24.83 | 24.96 | 24.55 | 24.76 | 138,579 | -0.12(-0.47%) |
May 28, 2014 | 24.72 | 24.92 | 24.53 | 24.88 | 193,292 | +0.20(+0.81%) |
May 27, 2014 | 24.46 | 24.78 | 24.40 | 24.68 | 187,332 | +0.39(+1.61%) |
May 23, 2014 | 24.19 | 24.29 | 24.29 | 24.29 | 130,450 | +0.19(+0.79%) |
May 22, 2014 | 23.76 | 24.15 | 23.69 | 24.10 | 64,833 | +0.42(+1.75%) |
May 21, 2014 | 23.51 | 23.72 | 23.34 | 23.69 | 209,762 | +0.34(+1.46%) |
May 20, 2014 | 23.66 | 23.73 | 23.10 | 23.35 | 276,465 | -0.31(-1.30%) |
May 19, 2014 | 23.66 | 23.80 | 23.55 | 23.65 | 97,819 | -0.03(-0.14%) |
May 16, 2014 | 23.60 | 23.74 | 23.38 | 23.69 | 129,535 | +0.03(+0.14%) |
May 15, 2014 | 23.69 | 23.88 | 23.61 | 23.65 | 215,796 | -0.17(-0.73%) |
May 14, 2014 | 23.90 | 24.19 | 23.65 | 23.83 | 268,894 | -0.10(-0.41%) |
May 13, 2014 | 24.30 | 24.48 | 23.92 | 23.92 | 180,251 | -0.41(-1.69%) |
May 12, 2014 | 24.19 | 24.42 | 24.10 | 24.34 | 190,941 | +0.31(+1.30%) |
May 09, 2014 | 23.53 | 24.05 | 23.50 | 24.02 | 126,642 | +0.42(+1.78%) |
May 08, 2014 | 24.06 | 24.43 | 23.58 | 23.60 | 142,414 | -0.54(-2.25%) |
May 07, 2014 | 24.32 | 24.32 | 23.63 | 24.15 | 230,516 | -0.26(-1.05%) |
May 06, 2014 | 24.78 | 25.00 | 24.39 | 24.40 | 229,194 | -0.50(-2.02%) |
May 05, 2014 | 25.03 | 25.24 | 24.76 | 24.91 | 169,748 | -0.19(-0.76%) |
May 02, 2014 | 24.95 | 25.31 | 24.86 | 25.09 | 352,486 | +0.18(+0.73%) |
May 01, 2014 | 25.00 | 25.05 | 24.59 | 24.91 | 334,218 | -0.12(-0.46%) |
Apr 30, 2014 | 24.85 | 25.09 | 24.74 | 25.03 | 179,107 | +0.07(+0.26%) |
Apr 29, 2014 | 25.47 | 25.47 | 24.93 | 24.96 | 93,377 | -0.31(-1.24%) |
Apr 28, 2014 | 25.38 | 25.50 | 25.02 | 25.28 | 120,784 | +0.03(+0.13%) |
Apr 25, 2014 | 25.49 | 25.75 | 25.16 | 25.24 | 182,978 | -0.31(-1.19%) |
Apr 24, 2014 | 25.84 | 25.89 | 25.40 | 25.55 | 148,497 | -0.20(-0.77%) |
Apr 23, 2014 | 26.16 | 26.28 | 25.73 | 25.75 | 149,075 | -0.38(-1.45%) |
Apr 22, 2014 | 25.73 | 26.22 | 25.62 | 26.13 | 203,026 | +0.47(+1.83%) |
Apr 21, 2014 | 25.51 | 25.83 | 25.45 | 25.66 | 116,055 | +0.10(+0.39%) |
Apr 17, 2014 | 25.38 | 25.56 | 25.56 | 25.56 | 119,722 | +0.07(+0.29%) |
Apr 16, 2014 | 25.54 | 25.60 | 25.29 | 25.48 | 105,537 | +0.12(+0.45%) |
Apr 15, 2014 | 25.34 | 25.46 | 24.99 | 25.37 | 185,002 | +0.02(+0.10%) |
Apr 14, 2014 | 25.44 | 25.60 | 25.14 | 25.34 | 130,846 | +0.09(+0.36%) |
Apr 11, 2014 | 25.44 | 25.65 | 25.02 | 25.25 | 217,957 | -0.39(-1.51%) |
Apr 10, 2014 | 26.33 | 26.39 | 25.58 | 25.64 | 148,477 | -0.67(-2.54%) |
Apr 09, 2014 | 26.38 | 26.41 | 25.98 | 26.31 | 110,276 | +0.05(+0.19%) |
Apr 08, 2014 | 26.07 | 26.38 | 25.85 | 26.26 | 201,433 | +0.20(+0.76%) |
Apr 07, 2014 | 26.10 | 26.33 | 25.98 | 26.06 | 196,271 | -0.10(-0.38%) |
Apr 04, 2014 | 26.40 | 26.55 | 26.05 | 26.16 | 177,770 | -0.10(-0.38%) |
Apr 03, 2014 | 26.63 | 26.74 | 26.24 | 26.26 | 117,242 | -0.31(-1.18%) |
Apr 02, 2014 | 26.60 | 26.69 | 26.44 | 26.57 | 95,059 | +0.03(+0.12%) |
Apr 01, 2014 | 26.78 | 26.78 | 26.34 | 26.54 | 177,620 | -0.08(-0.31%) |
Mar 31, 2014 | 26.46 | 26.88 | 26.32 | 26.62 | 164,260 | +0.30(+1.16%) |
Mar 28, 2014 | 26.03 | 26.60 | 26.03 | 26.32 | 192,338 | +0.38(+1.46%) |
Mar 27, 2014 | 26.13 | 26.26 | 25.62 | 25.94 | 296,471 | -0.22(-0.85%) |
Mar 26, 2014 | 26.93 | 26.93 | 26.14 | 26.16 | 252,520 | -0.58(-2.16%) |
Mar 25, 2014 | 26.91 | 26.97 | 26.53 | 26.74 | 218,470 | +0.00(+0.00%) |
Mar 24, 2014 | 26.94 | 27.13 | 26.44 | 26.74 | 255,350 | -0.14(-0.52%) |
Mar 21, 2014 | 26.51 | 27.18 | 26.48 | 26.88 | 751,929 | +0.48(+1.81%) |
Mar 20, 2014 | 26.11 | 26.41 | 25.94 | 26.40 | 157,758 | +0.22(+0.85%) |
Mar 19, 2014 | 26.76 | 26.76 | 25.94 | 26.18 | 174,232 | -0.53(-1.98%) |
Mar 18, 2014 | 26.20 | 26.77 | 25.99 | 26.70 | 244,157 | +0.50(+1.92%) |
Mar 17, 2014 | 26.38 | 26.41 | 26.18 | 26.20 | 237,617 | -0.24(-0.90%) |
Mar 14, 2014 | 26.29 | 26.61 | 26.07 | 26.44 | 164,022 | +0.16(+0.63%) |
Mar 13, 2014 | 25.82 | 26.38 | 25.75 | 26.27 | 246,612 | +0.53(+2.05%) |
Mar 12, 2014 | 25.41 | 25.77 | 25.30 | 25.75 | 162,151 | +0.19(+0.74%) |
Mar 11, 2014 | 25.63 | 25.76 | 25.32 | 25.56 | 187,753 | -0.09(-0.35%) |
Mar 10, 2014 | 25.40 | 25.70 | 25.36 | 25.65 | 211,228 | +0.14(+0.55%) |
Mar 07, 2014 | 25.55 | 25.56 | 25.25 | 25.51 | 232,671 | +0.12(+0.49%) |
Mar 06, 2014 | 25.33 | 25.46 | 25.24 | 25.38 | 172,729 | +0.02(+0.10%) |
Mar 05, 2014 | 25.43 | 25.43 | 25.10 | 25.36 | 222,659 | -0.10(-0.39%) |
Mar 04, 2014 | 24.96 | 25.66 | 24.92 | 25.46 | 394,836 | +0.71(+2.86%) |