Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 25.30 | 25.49 | 24.91 | 25.02 | 68,569 | -0.19(-0.75%) |
May 29, 2014 | 25.45 | 25.45 | 25.00 | 25.21 | 94,108 | -0.07(-0.28%) |
May 28, 2014 | 25.41 | 25.65 | 25.24 | 25.28 | 81,516 | -0.21(-0.82%) |
May 27, 2014 | 25.57 | 26.23 | 25.31 | 25.49 | 106,828 | +0.06(+0.24%) |
May 23, 2014 | 25.09 | 25.43 | 25.43 | 25.43 | 45,100 | +0.31(+1.23%) |
May 22, 2014 | 25.00 | 25.29 | 24.96 | 25.12 | 16,362 | +0.11(+0.44%) |
May 21, 2014 | 25.24 | 25.50 | 24.68 | 25.01 | 84,848 | -0.11(-0.44%) |
May 20, 2014 | 25.68 | 25.70 | 25.01 | 25.12 | 113,760 | -0.70(-2.71%) |
May 19, 2014 | 25.49 | 25.87 | 25.49 | 25.82 | 86,366 | +0.33(+1.29%) |
May 16, 2014 | 25.12 | 25.53 | 25.00 | 25.49 | 92,312 | +0.43(+1.72%) |
May 15, 2014 | 25.60 | 25.75 | 24.78 | 25.06 | 102,292 | -0.70(-2.72%) |
May 14, 2014 | 26.00 | 26.08 | 25.72 | 25.76 | 245,918 | -0.26(-1.00%) |
May 13, 2014 | 24.99 | 26.37 | 24.99 | 26.02 | 308,066 | +1.43(+5.82%) |
May 12, 2014 | 23.61 | 24.87 | 23.61 | 24.59 | 113,062 | +0.98(+4.17%) |
May 09, 2014 | 22.59 | 23.69 | 22.55 | 23.61 | 88,690 | +0.84(+3.71%) |
May 08, 2014 | 22.78 | 23.98 | 22.60 | 22.76 | 103,525 | -0.65(-2.78%) |
May 07, 2014 | 23.26 | 23.52 | 22.65 | 23.41 | 106,852 | +0.11(+0.47%) |
May 06, 2014 | 23.19 | 23.56 | 23.10 | 23.30 | 66,929 | -0.11(-0.47%) |
May 05, 2014 | 23.50 | 23.70 | 23.12 | 23.41 | 62,517 | -0.19(-0.81%) |
May 02, 2014 | 23.50 | 24.10 | 23.46 | 23.60 | 50,001 | +0.09(+0.38%) |
May 01, 2014 | 23.45 | 23.54 | 23.00 | 23.51 | 87,604 | +0.05(+0.21%) |
Apr 30, 2014 | 23.13 | 23.61 | 23.01 | 23.46 | 53,918 | +0.21(+0.90%) |
Apr 29, 2014 | 23.54 | 24.02 | 23.12 | 23.25 | 44,778 | -0.10(-0.43%) |
Apr 28, 2014 | 24.28 | 24.45 | 23.02 | 23.35 | 137,732 | -0.77(-3.19%) |
Apr 25, 2014 | 24.04 | 24.29 | 23.86 | 24.12 | 93,154 | -0.09(-0.37%) |
Apr 24, 2014 | 24.19 | 24.35 | 23.78 | 24.21 | 58,383 | +0.24(+1.00%) |
Apr 23, 2014 | 24.43 | 24.44 | 23.96 | 23.97 | 41,438 | -0.51(-2.08%) |
Apr 22, 2014 | 24.50 | 24.68 | 24.39 | 24.48 | 63,571 | +0.04(+0.16%) |
Apr 21, 2014 | 24.50 | 24.55 | 24.26 | 24.44 | 29,538 | -0.09(-0.37%) |
Apr 17, 2014 | 24.32 | 24.53 | 24.53 | 24.53 | 110,600 | +0.15(+0.62%) |
Apr 16, 2014 | 24.50 | 24.56 | 24.13 | 24.38 | 34,053 | +0.04(+0.16%) |
Apr 15, 2014 | 24.37 | 24.73 | 23.71 | 24.34 | 80,420 | +0.13(+0.54%) |
Apr 14, 2014 | 24.08 | 24.42 | 23.94 | 24.21 | 69,093 | +0.27(+1.13%) |
Apr 11, 2014 | 24.07 | 24.17 | 23.82 | 23.94 | 88,001 | -0.36(-1.48%) |
Apr 10, 2014 | 24.64 | 24.64 | 23.82 | 24.30 | 84,303 | -0.28(-1.14%) |
Apr 09, 2014 | 24.78 | 24.82 | 24.39 | 24.58 | 95,643 | -0.10(-0.41%) |
Apr 08, 2014 | 24.66 | 25.12 | 24.37 | 24.68 | 78,926 | +0.14(+0.57%) |
Apr 07, 2014 | 24.97 | 24.99 | 24.17 | 24.54 | 82,765 | -0.46(-1.84%) |
Apr 04, 2014 | 25.86 | 25.86 | 24.65 | 25.00 | 79,361 | -0.54(-2.11%) |
Apr 03, 2014 | 26.02 | 26.16 | 25.04 | 25.54 | 81,264 | -0.48(-1.84%) |
Apr 02, 2014 | 25.95 | 26.18 | 25.77 | 26.02 | 64,191 | +0.11(+0.42%) |
Apr 01, 2014 | 25.29 | 25.95 | 25.09 | 25.91 | 107,414 | +0.59(+2.33%) |
Mar 31, 2014 | 25.28 | 25.43 | 24.88 | 25.32 | 186,793 | +0.23(+0.92%) |
Mar 28, 2014 | 25.20 | 25.85 | 25.03 | 25.09 | 46,990 | -0.14(-0.55%) |
Mar 27, 2014 | 24.69 | 25.26 | 24.69 | 25.23 | 102,238 | +0.52(+2.10%) |
Mar 26, 2014 | 25.40 | 25.76 | 24.60 | 24.71 | 101,791 | -0.43(-1.71%) |
Mar 25, 2014 | 24.93 | 25.19 | 24.65 | 25.14 | 164,493 | +0.42(+1.70%) |
Mar 24, 2014 | 25.35 | 25.35 | 24.58 | 24.72 | 110,923 | -0.66(-2.60%) |
Mar 21, 2014 | 25.23 | 25.81 | 25.23 | 25.38 | 107,315 | +0.33(+1.32%) |
Mar 20, 2014 | 24.90 | 25.33 | 24.88 | 25.05 | 45,918 | +0.20(+0.80%) |
Mar 19, 2014 | 25.22 | 25.30 | 24.67 | 24.85 | 48,764 | -0.48(-1.89%) |
Mar 18, 2014 | 24.84 | 25.33 | 24.79 | 25.33 | 47,453 | +0.57(+2.30%) |
Mar 17, 2014 | 24.88 | 25.25 | 24.68 | 24.76 | 53,849 | -0.03(-0.12%) |
Mar 14, 2014 | 24.65 | 24.87 | 24.36 | 24.79 | 57,747 | +0.14(+0.57%) |
Mar 13, 2014 | 25.09 | 25.38 | 24.36 | 24.65 | 77,676 | -0.27(-1.08%) |
Mar 12, 2014 | 24.54 | 24.93 | 24.38 | 24.92 | 108,937 | +0.33(+1.34%) |
Mar 11, 2014 | 24.77 | 25.02 | 24.21 | 24.59 | 102,734 | -0.07(-0.28%) |
Mar 10, 2014 | 24.58 | 24.95 | 24.27 | 24.66 | 125,724 | -0.06(-0.24%) |
Mar 07, 2014 | 24.30 | 24.78 | 23.86 | 24.72 | 111,450 | +0.67(+2.79%) |
Mar 06, 2014 | 25.50 | 25.50 | 22.23 | 24.05 | 425,932 | -0.49(-2.00%) |
Mar 05, 2014 | 23.91 | 24.83 | 23.91 | 24.54 | 173,793 | +0.72(+3.02%) |
Mar 04, 2014 | 23.61 | 24.06 | 23.54 | 23.82 | 136,136 | +0.50(+2.14%) |