Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 24.67 | 24.83 | 24.61 | 24.78 | 2,237,523 | +0.04(+0.16%) |
May 29, 2014 | 24.77 | 24.80 | 24.60 | 24.74 | 1,337,752 | +0.02(+0.10%) |
May 28, 2014 | 24.87 | 24.87 | 24.64 | 24.71 | 614,297 | -0.10(-0.39%) |
May 27, 2014 | 24.95 | 24.99 | 24.75 | 24.81 | 555,455 | -0.10(-0.39%) |
May 23, 2014 | 24.88 | 24.91 | 24.91 | 24.91 | 447,294 | +0.02(+0.10%) |
May 22, 2014 | 24.79 | 24.91 | 24.72 | 24.88 | 718,565 | +0.19(+0.75%) |
May 21, 2014 | 24.52 | 24.70 | 24.51 | 24.70 | 560,334 | +0.21(+0.86%) |
May 20, 2014 | 24.53 | 24.58 | 24.43 | 24.49 | 783,824 | -0.15(-0.59%) |
May 19, 2014 | 24.57 | 24.66 | 24.54 | 24.63 | 653,126 | +0.05(+0.20%) |
May 16, 2014 | 24.65 | 24.65 | 24.45 | 24.58 | 703,859 | -0.07(-0.29%) |
May 15, 2014 | 24.80 | 24.80 | 24.49 | 24.66 | 1,035,823 | -0.13(-0.52%) |
May 14, 2014 | 24.83 | 24.85 | 24.74 | 24.79 | 634,601 | +0.04(+0.16%) |
May 13, 2014 | 24.87 | 24.87 | 24.69 | 24.74 | 1,097,498 | +0.02(+0.07%) |
May 12, 2014 | 24.64 | 24.74 | 24.61 | 24.73 | 769,195 | +0.20(+0.82%) |
May 09, 2014 | 24.58 | 24.64 | 24.45 | 24.53 | 1,136,591 | -0.17(-0.69%) |
May 08, 2014 | 24.78 | 24.82 | 24.62 | 24.70 | 1,674,494 | -0.02(-0.07%) |
May 07, 2014 | 24.74 | 24.74 | 24.58 | 24.71 | 818,354 | +0.04(+0.16%) |
May 06, 2014 | 24.71 | 24.74 | 24.62 | 24.67 | 1,635,390 | +0.02(+0.07%) |
May 05, 2014 | 24.68 | 24.68 | 24.58 | 24.66 | 1,644,998 | -0.06(-0.26%) |
May 02, 2014 | 24.54 | 24.74 | 24.54 | 24.72 | 1,149,908 | +0.11(+0.46%) |
May 01, 2014 | 24.59 | 24.63 | 24.53 | 24.61 | 1,555,495 | -0.04(-0.16%) |
Apr 30, 2014 | 24.46 | 24.65 | 24.41 | 24.65 | 2,449,541 | +0.13(+0.53%) |
Apr 29, 2014 | 24.28 | 24.53 | 24.26 | 24.52 | 1,301,057 | +0.31(+1.27%) |
Apr 28, 2014 | 24.29 | 24.29 | 24.07 | 24.21 | 620,401 | +0.03(+0.13%) |
Apr 25, 2014 | 24.21 | 24.21 | 24.05 | 24.18 | 389,025 | -0.03(-0.13%) |
Apr 24, 2014 | 24.21 | 24.27 | 24.16 | 24.21 | 1,081,601 | +0.02(+0.07%) |
Apr 23, 2014 | 24.24 | 24.28 | 24.18 | 24.20 | 903,876 | -0.03(-0.13%) |
Apr 22, 2014 | 24.18 | 24.25 | 24.14 | 24.23 | 797,694 | +0.07(+0.30%) |
Apr 21, 2014 | 24.11 | 24.21 | 24.08 | 24.16 | 914,318 | -0.01(-0.03%) |
Apr 17, 2014 | 24.05 | 24.16 | 24.16 | 24.16 | 482,978 | +0.09(+0.37%) |
Apr 16, 2014 | 23.99 | 24.08 | 23.95 | 24.07 | 751,412 | +0.14(+0.57%) |
Apr 15, 2014 | 23.81 | 23.96 | 23.75 | 23.94 | 1,403,764 | +0.01(+0.03%) |
Apr 14, 2014 | 23.93 | 24.03 | 23.84 | 23.93 | 2,407,033 | +0.12(+0.51%) |
Apr 11, 2014 | 23.91 | 23.95 | 23.78 | 23.81 | 925,190 | -0.20(-0.84%) |
Apr 10, 2014 | 24.25 | 24.28 | 23.95 | 24.01 | 972,912 | -0.36(-1.49%) |
Apr 09, 2014 | 24.12 | 24.41 | 24.12 | 24.37 | 1,278,072 | +0.22(+0.90%) |
Apr 08, 2014 | 23.95 | 24.18 | 23.90 | 24.16 | 866,521 | +0.30(+1.25%) |
Apr 07, 2014 | 23.88 | 24.07 | 23.84 | 23.86 | 2,801,648 | -0.23(-0.94%) |
Apr 04, 2014 | 24.11 | 24.23 | 23.99 | 24.08 | 1,782,119 | +0.13(+0.54%) |
Apr 03, 2014 | 24.16 | 24.16 | 23.92 | 23.95 | 863,709 | -0.13(-0.54%) |
Apr 02, 2014 | 24.01 | 24.12 | 23.99 | 24.08 | 1,313,842 | +0.11(+0.47%) |
Apr 01, 2014 | 23.86 | 23.99 | 23.83 | 23.97 | 722,931 | +0.12(+0.51%) |
Mar 31, 2014 | 23.80 | 23.90 | 23.78 | 23.85 | 1,069,317 | +0.15(+0.65%) |
Mar 28, 2014 | 23.64 | 23.79 | 23.64 | 23.70 | 1,077,668 | +0.10(+0.44%) |
Mar 27, 2014 | 23.51 | 23.62 | 23.45 | 23.59 | 873,867 | +0.08(+0.34%) |
Mar 26, 2014 | 23.49 | 23.62 | 23.44 | 23.51 | 1,290,817 | -0.03(-0.14%) |
Mar 25, 2014 | 23.46 | 23.56 | 23.45 | 23.54 | 1,029,323 | +0.11(+0.48%) |
Mar 24, 2014 | 23.47 | 23.58 | 23.27 | 23.43 | 733,587 | -0.05(-0.21%) |
Mar 21, 2014 | 23.61 | 23.61 | 23.45 | 23.48 | 2,038,378 | +0.05(+0.21%) |
Mar 20, 2014 | 23.35 | 23.48 | 23.24 | 23.43 | 2,167,624 | +0.03(+0.14%) |
Mar 19, 2014 | 23.62 | 23.62 | 23.26 | 23.40 | 1,444,957 | -0.27(-1.16%) |
Mar 18, 2014 | 23.72 | 23.78 | 23.62 | 23.67 | 948,518 | +0.06(+0.27%) |
Mar 17, 2014 | 23.44 | 23.70 | 23.44 | 23.61 | 1,368,472 | +0.10(+0.41%) |
Mar 14, 2014 | 23.53 | 23.65 | 23.47 | 23.51 | 1,043,942 | -0.12(-0.51%) |
Mar 13, 2014 | 23.76 | 23.79 | 23.58 | 23.63 | 698,820 | -0.05(-0.20%) |
Mar 12, 2014 | 23.48 | 23.69 | 23.39 | 23.68 | 1,283,579 | +0.11(+0.48%) |
Mar 11, 2014 | 23.70 | 23.73 | 23.53 | 23.57 | 992,304 | -0.06(-0.24%) |
Mar 10, 2014 | 23.51 | 23.66 | 23.51 | 23.62 | 856,878 | -0.01(-0.03%) |
Mar 07, 2014 | 23.74 | 23.74 | 23.57 | 23.63 | 1,132,814 | -0.17(-0.71%) |
Mar 06, 2014 | 23.87 | 23.89 | 23.73 | 23.80 | 1,819,242 | +0.08(+0.34%) |
Mar 05, 2014 | 23.70 | 23.75 | 23.57 | 23.72 | 1,729,038 | +0.13(+0.55%) |
Mar 04, 2014 | 23.65 | 23.68 | 23.55 | 23.59 | 983,260 | +0.10(+0.41%) |