Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 24.87 | 24.90 | 24.82 | 24.82 | 21,506 | +0.00(+0.00%) |
May 29, 2014 | 24.73 | 24.86 | 24.73 | 24.82 | 46,684 | -0.50(-1.97%) |
May 28, 2014 | 25.21 | 25.36 | 25.20 | 25.32 | 140,192 | +0.14(+0.56%) |
May 27, 2014 | 24.84 | 25.19 | 24.84 | 25.18 | 80,360 | +0.66(+2.69%) |
May 23, 2014 | 24.52 | 24.52 | 24.52 | 0 | +0.04(+0.16%) | |
May 22, 2014 | 24.43 | 24.53 | 24.40 | 24.48 | 59,424 | +0.03(+0.12%) |
May 21, 2014 | 24.34 | 24.45 | 24.34 | 24.45 | 75,235 | +0.88(+3.73%) |
May 20, 2014 | 23.32 | 23.59 | 23.26 | 23.57 | 42,463 | +0.43(+1.86%) |
May 19, 2014 | 23.11 | 23.19 | 23.04 | 23.14 | 51,392 | -0.19(-0.82%) |
May 16, 2014 | 23.03 | 23.35 | 23.03 | 23.33 | 88,676 | +0.57(+2.51%) |
May 15, 2014 | 22.57 | 22.81 | 22.57 | 22.76 | 32,103 | +0.47(+2.11%) |
May 14, 2014 | 22.50 | 22.51 | 22.29 | 22.29 | 36,402 | +0.06(+0.27%) |
May 13, 2014 | 22.25 | 22.27 | 22.22 | 22.23 | 112,357 | +0.28(+1.28%) |
May 12, 2014 | 21.74 | 21.95 | 21.74 | 21.95 | 37,986 | +0.32(+1.48%) |
May 09, 2014 | 21.55 | 21.66 | 21.50 | 21.63 | 33,041 | +0.11(+0.49%) |
May 08, 2014 | 21.62 | 21.62 | 21.42 | 21.52 | 50,708 | -0.44(-1.99%) |
May 07, 2014 | 22.03 | 22.04 | 21.82 | 21.96 | 74,640 | -0.53(-2.35%) |
May 06, 2014 | 22.62 | 22.62 | 22.44 | 22.49 | 9,852 | -0.07(-0.31%) |
May 05, 2014 | 22.60 | 22.60 | 22.42 | 22.56 | 28,227 | -0.44(-1.91%) |
May 02, 2014 | 22.78 | 23.10 | 22.78 | 23.00 | 65,450 | +0.34(+1.50%) |
May 01, 2014 | 22.67 | 22.70 | 22.55 | 22.66 | 80,626 | +0.06(+0.27%) |
Apr 30, 2014 | 22.85 | 22.85 | 22.52 | 22.60 | 19,516 | -0.20(-0.88%) |
Apr 29, 2014 | 22.69 | 22.82 | 22.68 | 22.80 | 56,797 | +0.58(+2.61%) |
Apr 28, 2014 | 22.35 | 22.35 | 22.13 | 22.22 | 55,805 | -0.17(-0.76%) |
Apr 25, 2014 | 22.60 | 22.61 | 22.37 | 22.39 | 43,044 | -0.15(-0.67%) |
Apr 24, 2014 | 22.73 | 22.76 | 22.54 | 22.54 | 54,305 | -0.22(-0.97%) |
Apr 23, 2014 | 22.86 | 22.87 | 22.72 | 22.76 | 32,630 | -0.43(-1.85%) |
Apr 22, 2014 | 23.31 | 23.31 | 23.14 | 23.19 | 44,626 | -0.67(-2.81%) |
Apr 21, 2014 | 24.15 | 24.15 | 23.83 | 23.86 | 24,049 | -0.05(-0.21%) |
Apr 17, 2014 | 23.91 | 23.91 | 23.91 | 0 | -0.23(-0.96%) | |
Apr 16, 2014 | 24.19 | 24.19 | 23.99 | 24.14 | 45,579 | +0.74(+3.17%) |
Apr 15, 2014 | 23.63 | 23.63 | 23.21 | 23.40 | 74,197 | -0.90(-3.70%) |
Apr 14, 2014 | 24.40 | 24.42 | 24.23 | 24.30 | 71,364 | +0.05(+0.22%) |
Apr 11, 2014 | 24.19 | 24.48 | 24.18 | 24.25 | 0 | +0.07(+0.27%) |
Apr 10, 2014 | 24.10 | 24.55 | 24.10 | 24.18 | 116,309 | +0.75(+3.21%) |
Apr 09, 2014 | 23.13 | 23.43 | 23.13 | 23.43 | 36,254 | +0.39(+1.69%) |
Apr 08, 2014 | 22.93 | 23.09 | 22.90 | 23.04 | 55,942 | -0.12(-0.51%) |
Apr 07, 2014 | 23.05 | 23.28 | 23.05 | 23.16 | 49,753 | +0.36(+1.57%) |
Apr 04, 2014 | 23.07 | 23.24 | 22.78 | 22.80 | 0 | -0.49(-2.10%) |
Apr 03, 2014 | 23.11 | 23.40 | 23.11 | 23.29 | 65,864 | +0.36(+1.57%) |
Apr 02, 2014 | 22.79 | 22.93 | 22.69 | 22.93 | 32,538 | +0.03(+0.13%) |
Apr 01, 2014 | 22.74 | 22.94 | 22.73 | 22.90 | 120,316 | +0.81(+3.66%) |
Mar 31, 2014 | 22.19 | 22.21 | 22.02 | 22.09 | 31,065 | +0.04(+0.18%) |
Mar 28, 2014 | 21.95 | 22.14 | 21.95 | 22.05 | 0 | +0.40(+1.85%) |
Mar 27, 2014 | 21.53 | 21.71 | 21.53 | 21.65 | 107,729 | +0.12(+0.56%) |
Mar 26, 2014 | 21.42 | 21.66 | 21.40 | 21.53 | 91,956 | +0.12(+0.56%) |
Mar 25, 2014 | 21.47 | 21.48 | 21.36 | 21.41 | 44,330 | -0.17(-0.79%) |
Mar 24, 2014 | 21.70 | 21.70 | 21.55 | 21.58 | 53,275 | -0.22(-1.01%) |
Mar 21, 2014 | 21.78 | 21.95 | 21.78 | 21.80 | 0 | +0.07(+0.30%) |
Mar 20, 2014 | 21.70 | 21.80 | 21.57 | 21.73 | 31,145 | -0.05(-0.21%) |
Mar 19, 2014 | 21.95 | 21.96 | 21.71 | 21.78 | 54,191 | -0.03(-0.14%) |
Mar 18, 2014 | 21.66 | 21.82 | 21.65 | 21.81 | 123,476 | +0.41(+1.92%) |
Mar 17, 2014 | 21.34 | 21.52 | 21.32 | 21.40 | 94,523 | +0.27(+1.28%) |
Mar 14, 2014 | 21.21 | 21.22 | 21.06 | 21.13 | 32,008 | -0.17(-0.80%) |
Mar 13, 2014 | 21.76 | 21.76 | 21.13 | 21.30 | 84,776 | -0.38(-1.75%) |
Mar 12, 2014 | 21.96 | 21.96 | 21.62 | 21.68 | 62,783 | -0.34(-1.54%) |
Mar 11, 2014 | 21.52 | 22.25 | 21.52 | 22.02 | 123,618 | +0.87(+4.11%) |
Mar 10, 2014 | 21.23 | 21.24 | 21.08 | 21.15 | 69,088 | -0.10(-0.48%) |
Mar 07, 2014 | 21.50 | 21.50 | 21.22 | 21.25 | 0 | -0.20(-0.93%) |
Mar 06, 2014 | 21.36 | 21.62 | 21.36 | 21.45 | 90,913 | +0.39(+1.85%) |
Mar 05, 2014 | 21.27 | 21.27 | 21.01 | 21.06 | 97,202 | -0.52(-2.39%) |
Mar 04, 2014 | 21.69 | 21.69 | 21.56 | 21.58 | 115,954 | -0.11(-0.53%) |