Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 24.02 | 24.15 | 24.01 | 24.05 | 74,436 | +0.01(+0.03%) |
May 29, 2014 | 24.08 | 24.09 | 24.00 | 24.05 | 31,821 | +0.06(+0.24%) |
May 28, 2014 | 24.02 | 24.06 | 23.89 | 23.99 | 21,319 | +0.03(+0.12%) |
May 27, 2014 | 24.02 | 24.09 | 23.76 | 23.96 | 19,234 | +0.12(+0.51%) |
May 23, 2014 | 23.64 | 23.84 | 23.84 | 23.84 | 33,216 | +0.10(+0.43%) |
May 22, 2014 | 23.76 | 23.76 | 23.65 | 23.74 | 29,755 | -0.02(-0.08%) |
May 21, 2014 | 23.79 | 23.83 | 23.67 | 23.76 | 134,816 | +0.14(+0.59%) |
May 20, 2014 | 23.71 | 23.80 | 23.60 | 23.62 | 51,958 | -0.05(-0.20%) |
May 19, 2014 | 23.46 | 23.70 | 23.46 | 23.66 | 49,654 | +0.09(+0.40%) |
May 16, 2014 | 23.59 | 23.67 | 23.47 | 23.57 | 18,577 | -0.02(-0.08%) |
May 15, 2014 | 23.90 | 23.90 | 23.59 | 23.59 | 99,880 | -0.43(-1.78%) |
May 14, 2014 | 24.15 | 24.15 | 23.97 | 24.02 | 32,147 | -0.06(-0.27%) |
May 13, 2014 | 24.16 | 24.16 | 24.06 | 24.08 | 37,893 | -0.05(-0.19%) |
May 12, 2014 | 24.13 | 24.19 | 24.02 | 24.13 | 40,589 | +0.19(+0.81%) |
May 09, 2014 | 24.16 | 24.16 | 23.92 | 23.93 | 105,256 | -0.33(-1.38%) |
May 08, 2014 | 24.36 | 24.39 | 24.24 | 24.27 | 75,786 | -0.08(-0.34%) |
May 07, 2014 | 24.26 | 24.41 | 24.21 | 24.35 | 46,395 | +0.18(+0.73%) |
May 06, 2014 | 24.20 | 24.20 | 24.12 | 24.17 | 27,998 | -0.01(-0.04%) |
May 05, 2014 | 24.17 | 24.19 | 24.07 | 24.18 | 40,691 | -0.06(-0.23%) |
May 02, 2014 | 24.18 | 24.28 | 24.11 | 24.24 | 85,135 | +0.06(+0.23%) |
May 01, 2014 | 24.22 | 24.22 | 24.11 | 24.18 | 50,494 | +0.11(+0.46%) |
Apr 30, 2014 | 24.28 | 24.41 | 23.84 | 24.07 | 25,784 | +0.12(+0.50%) |
Apr 29, 2014 | 24.08 | 24.08 | 23.82 | 23.95 | 51,158 | +0.15(+0.62%) |
Apr 28, 2014 | 23.83 | 23.99 | 23.64 | 23.80 | 79,182 | +0.15(+0.65%) |
Apr 25, 2014 | 24.10 | 24.10 | 23.61 | 23.65 | 151,891 | -0.34(-1.41%) |
Apr 24, 2014 | 23.92 | 24.02 | 23.78 | 23.99 | 72,090 | -0.06(-0.27%) |
Apr 23, 2014 | 24.40 | 24.40 | 23.97 | 24.05 | 50,962 | -0.04(-0.15%) |
Apr 22, 2014 | 24.39 | 24.39 | 24.06 | 24.09 | 35,021 | -0.14(-0.57%) |
Apr 21, 2014 | 24.39 | 24.50 | 24.15 | 24.23 | 49,759 | +0.12(+0.50%) |
Apr 17, 2014 | 23.92 | 24.11 | 24.11 | 24.11 | 55,432 | +0.30(+1.25%) |
Apr 16, 2014 | 23.92 | 23.92 | 23.65 | 23.81 | 31,087 | +0.40(+1.70%) |
Apr 15, 2014 | 24.02 | 24.02 | 23.28 | 23.41 | 73,690 | -0.49(-2.06%) |
Apr 14, 2014 | 24.07 | 24.07 | 23.58 | 23.90 | 54,355 | -0.16(-0.65%) |
Apr 11, 2014 | 24.05 | 24.12 | 23.91 | 24.06 | 17,890 | -0.01(-0.04%) |
Apr 10, 2014 | 24.63 | 24.63 | 24.07 | 24.07 | 72,578 | -0.54(-2.19%) |
Apr 09, 2014 | 24.30 | 24.62 | 24.30 | 24.61 | 64,583 | +0.31(+1.30%) |
Apr 08, 2014 | 24.56 | 24.56 | 24.27 | 24.29 | 32,401 | -0.04(-0.15%) |
Apr 07, 2014 | 24.41 | 24.68 | 24.25 | 24.33 | 49,281 | +0.13(+0.54%) |
Apr 04, 2014 | 24.57 | 24.79 | 24.18 | 24.20 | 27,585 | -0.15(-0.60%) |
Apr 03, 2014 | 24.45 | 24.45 | 24.25 | 24.35 | 40,489 | -0.00(-0.01%) |
Apr 02, 2014 | 24.25 | 24.39 | 24.25 | 24.35 | 34,001 | +0.14(+0.57%) |
Apr 01, 2014 | 24.21 | 24.28 | 24.19 | 24.21 | 74,759 | +0.19(+0.81%) |
Mar 31, 2014 | 24.03 | 24.22 | 24.00 | 24.02 | 31,920 | +0.19(+0.78%) |
Mar 28, 2014 | 23.86 | 24.07 | 23.74 | 23.83 | 25,438 | +0.26(+1.12%) |
Mar 27, 2014 | 23.78 | 23.82 | 23.26 | 23.57 | 22,005 | +0.12(+0.50%) |
Mar 26, 2014 | 23.71 | 23.77 | 23.43 | 23.45 | 33,647 | -0.15(-0.63%) |
Mar 25, 2014 | 23.71 | 23.71 | 23.50 | 23.60 | 14,241 | +0.21(+0.91%) |
Mar 24, 2014 | 23.40 | 23.40 | 23.17 | 23.39 | 37,766 | +0.22(+0.96%) |
Mar 21, 2014 | 23.42 | 23.42 | 23.13 | 23.16 | 10,426 | -0.10(-0.43%) |
Mar 20, 2014 | 23.42 | 23.42 | 23.24 | 23.26 | 13,013 | -0.06(-0.24%) |
Mar 19, 2014 | 23.44 | 23.46 | 23.32 | 23.32 | 26,884 | +0.05(+0.20%) |
Mar 18, 2014 | 23.21 | 23.31 | 23.20 | 23.27 | 33,258 | +0.25(+1.09%) |
Mar 17, 2014 | 22.90 | 23.04 | 22.90 | 23.02 | 8,075 | +0.35(+1.55%) |
Mar 14, 2014 | 22.78 | 22.78 | 22.53 | 22.67 | 4,692 | -0.02(-0.08%) |
Mar 13, 2014 | 23.17 | 23.17 | 22.69 | 22.69 | 15,461 | -0.41(-1.77%) |