Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 24.34 | 24.65 | 23.94 | 24.57 | 2,086,530 | +0.23(+0.94%) |
May 29, 2014 | 24.75 | 24.93 | 24.31 | 24.34 | 558,796 | -0.42(-1.68%) |
May 28, 2014 | 24.89 | 25.11 | 24.75 | 24.76 | 465,999 | -0.14(-0.57%) |
May 27, 2014 | 25.56 | 25.56 | 24.80 | 24.90 | 583,283 | -0.63(-2.47%) |
May 23, 2014 | 25.47 | 25.53 | 25.53 | 25.53 | 340,981 | +0.26(+1.04%) |
May 22, 2014 | 25.14 | 25.28 | 24.96 | 25.27 | 246,020 | +0.24(+0.95%) |
May 21, 2014 | 24.89 | 25.08 | 24.65 | 25.03 | 712,104 | +0.09(+0.37%) |
May 20, 2014 | 24.80 | 24.97 | 24.61 | 24.94 | 372,620 | +0.19(+0.78%) |
May 19, 2014 | 24.94 | 25.14 | 24.68 | 24.75 | 285,069 | -0.16(-0.66%) |
May 16, 2014 | 25.08 | 25.16 | 24.87 | 24.92 | 270,525 | -0.06(-0.26%) |
May 15, 2014 | 25.11 | 25.14 | 24.71 | 24.98 | 471,011 | +0.00(+0.00%) |
May 14, 2014 | 24.77 | 25.08 | 24.74 | 24.98 | 362,723 | +0.19(+0.76%) |
May 13, 2014 | 24.89 | 25.05 | 24.58 | 24.79 | 393,966 | -0.08(-0.33%) |
May 12, 2014 | 24.72 | 24.93 | 24.72 | 24.87 | 405,230 | +0.33(+1.36%) |
May 09, 2014 | 24.82 | 24.89 | 24.38 | 24.54 | 566,295 | -0.34(-1.38%) |
May 08, 2014 | 25.41 | 25.41 | 24.83 | 24.88 | 989,715 | -0.46(-1.81%) |
May 07, 2014 | 25.04 | 25.40 | 24.73 | 25.34 | 857,478 | +0.60(+2.42%) |
May 06, 2014 | 24.76 | 25.08 | 24.40 | 24.74 | 1,163,765 | -0.03(-0.12%) |
May 05, 2014 | 23.69 | 24.79 | 23.69 | 24.77 | 686,010 | +0.35(+1.44%) |
May 02, 2014 | 24.27 | 24.49 | 24.17 | 24.42 | 534,384 | +0.09(+0.39%) |
May 01, 2014 | 24.14 | 24.41 | 24.05 | 24.32 | 384,709 | +0.18(+0.75%) |
Apr 30, 2014 | 23.78 | 24.26 | 23.78 | 24.14 | 683,329 | +0.26(+1.10%) |
Apr 29, 2014 | 23.53 | 23.89 | 23.53 | 23.88 | 677,492 | +0.39(+1.67%) |
Apr 28, 2014 | 23.32 | 23.61 | 23.29 | 23.49 | 559,314 | +0.28(+1.23%) |
Apr 25, 2014 | 23.43 | 23.49 | 23.08 | 23.21 | 444,130 | -0.24(-1.04%) |
Apr 24, 2014 | 23.40 | 23.46 | 23.26 | 23.45 | 418,379 | +0.05(+0.23%) |
Apr 23, 2014 | 23.46 | 23.57 | 23.27 | 23.40 | 473,623 | -0.05(-0.19%) |
Apr 22, 2014 | 23.56 | 23.59 | 23.36 | 23.44 | 564,337 | -0.03(-0.13%) |
Apr 21, 2014 | 23.40 | 23.55 | 23.09 | 23.47 | 459,984 | +0.08(+0.33%) |
Apr 17, 2014 | 23.54 | 23.40 | 23.40 | 23.40 | 328,389 | -0.12(-0.50%) |
Apr 16, 2014 | 23.44 | 23.66 | 23.33 | 23.51 | 436,995 | +0.15(+0.64%) |
Apr 15, 2014 | 23.63 | 23.63 | 23.21 | 23.36 | 423,591 | -0.22(-0.92%) |
Apr 14, 2014 | 23.48 | 23.69 | 23.45 | 23.58 | 427,666 | +0.00(+0.00%) |
Apr 11, 2014 | 23.42 | 23.62 | 23.29 | 23.58 | 715,552 | +0.23(+0.99%) |
Apr 10, 2014 | 23.33 | 23.72 | 23.16 | 23.35 | 701,060 | +0.00(+0.02%) |
Apr 09, 2014 | 23.26 | 23.48 | 23.08 | 23.35 | 431,730 | +0.01(+0.06%) |
Apr 08, 2014 | 22.93 | 23.62 | 22.71 | 23.33 | 965,837 | +0.39(+1.69%) |
Apr 07, 2014 | 23.08 | 23.22 | 22.67 | 22.94 | 631,360 | -0.11(-0.49%) |
Apr 04, 2014 | 23.10 | 23.23 | 22.89 | 23.06 | 824,408 | +0.02(+0.10%) |
Apr 03, 2014 | 23.16 | 23.38 | 22.98 | 23.03 | 412,181 | -0.09(-0.41%) |
Apr 02, 2014 | 22.97 | 23.39 | 22.84 | 23.13 | 851,889 | +0.08(+0.35%) |
Apr 01, 2014 | 22.75 | 23.09 | 22.64 | 23.05 | 665,367 | +0.44(+1.94%) |
Mar 31, 2014 | 22.38 | 22.74 | 22.30 | 22.61 | 476,468 | +0.28(+1.25%) |
Mar 28, 2014 | 22.14 | 22.33 | 22.01 | 22.33 | 684,623 | +0.18(+0.84%) |
Mar 27, 2014 | 21.97 | 22.19 | 21.91 | 22.14 | 475,442 | +0.14(+0.66%) |
Mar 26, 2014 | 22.03 | 22.21 | 21.94 | 22.00 | 382,990 | -0.05(-0.20%) |
Mar 25, 2014 | 22.77 | 22.77 | 21.96 | 22.05 | 617,383 | -0.65(-2.86%) |
Mar 24, 2014 | 22.97 | 22.97 | 22.56 | 22.70 | 748,105 | -0.17(-0.73%) |
Mar 21, 2014 | 22.59 | 23.08 | 22.35 | 22.86 | 4,318,303 | +0.32(+1.44%) |
Mar 20, 2014 | 22.14 | 22.57 | 22.03 | 22.54 | 833,834 | +0.25(+1.11%) |
Mar 19, 2014 | 22.62 | 22.71 | 22.24 | 22.29 | 773,490 | -0.26(-1.16%) |
Mar 18, 2014 | 22.76 | 22.80 | 22.48 | 22.55 | 1,008,997 | -0.18(-0.77%) |
Mar 17, 2014 | 22.17 | 22.78 | 22.15 | 22.73 | 845,204 | +0.55(+2.48%) |
Mar 14, 2014 | 22.05 | 22.22 | 21.96 | 22.18 | 568,545 | +0.03(+0.14%) |
Mar 13, 2014 | 22.25 | 22.30 | 22.10 | 22.14 | 786,051 | -0.12(-0.55%) |
Mar 12, 2014 | 22.49 | 22.49 | 22.10 | 22.27 | 568,071 | -0.18(-0.78%) |
Mar 11, 2014 | 22.49 | 22.58 | 22.37 | 22.44 | 828,983 | -0.06(-0.26%) |
Mar 10, 2014 | 22.52 | 22.56 | 21.95 | 22.50 | 720,850 | -0.06(-0.28%) |
Mar 07, 2014 | 22.48 | 22.61 | 22.27 | 22.56 | 575,330 | +0.05(+0.24%) |
Mar 06, 2014 | 22.59 | 22.64 | 22.37 | 22.51 | 1,239,856 | +0.00(+0.00%) |
Mar 05, 2014 | 22.41 | 22.60 | 22.28 | 22.51 | 1,606,737 | +0.01(+0.06%) |
Mar 04, 2014 | 22.13 | 22.79 | 22.03 | 22.50 | 3,203,153 | +0.41(+1.84%) |