Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 23.30 | 23.71 | 23.24 | 23.67 | 8,491,335 | +0.49(+2.13%) |
May 29, 2014 | 24.03 | 24.22 | 22.50 | 23.17 | 2,083,364 | -0.90(-3.73%) |
May 28, 2014 | 23.26 | 24.72 | 23.07 | 24.07 | 1,272,387 | +0.65(+2.76%) |
May 27, 2014 | 23.95 | 24.06 | 23.34 | 23.42 | 258,899 | -0.43(-1.81%) |
May 23, 2014 | 23.76 | 23.85 | 23.85 | 23.85 | 289,923 | +0.23(+0.99%) |
May 22, 2014 | 23.76 | 23.84 | 23.58 | 23.62 | 71,517 | -0.06(-0.27%) |
May 21, 2014 | 23.71 | 23.86 | 23.50 | 23.68 | 382,800 | +0.07(+0.30%) |
May 20, 2014 | 23.77 | 23.89 | 23.35 | 23.61 | 199,031 | -0.06(-0.27%) |
May 19, 2014 | 23.42 | 23.75 | 23.14 | 23.68 | 161,949 | -0.48(-2.01%) |
May 16, 2014 | 24.23 | 24.37 | 24.00 | 24.16 | 199,944 | -0.04(-0.15%) |
May 15, 2014 | 24.15 | 24.41 | 23.74 | 24.20 | 164,743 | -0.21(-0.85%) |
May 14, 2014 | 24.41 | 24.56 | 24.22 | 24.40 | 124,181 | -0.06(-0.26%) |
May 13, 2014 | 24.33 | 24.86 | 24.06 | 24.46 | 468,882 | +0.20(+0.81%) |
May 12, 2014 | 24.27 | 24.63 | 24.07 | 24.27 | 530,248 | +0.07(+0.30%) |
May 09, 2014 | 24.19 | 24.36 | 23.94 | 24.20 | 399,121 | +0.18(+0.75%) |
May 08, 2014 | 25.50 | 25.50 | 23.96 | 24.02 | 480,366 | -0.67(-2.73%) |
May 07, 2014 | 25.25 | 25.25 | 24.40 | 24.69 | 281,834 | -0.47(-1.85%) |
May 06, 2014 | 25.27 | 25.36 | 24.90 | 25.16 | 105,513 | -0.12(-0.46%) |
May 05, 2014 | 25.18 | 25.40 | 24.97 | 25.27 | 161,600 | +0.04(+0.18%) |
May 02, 2014 | 25.15 | 25.54 | 25.07 | 25.23 | 93,346 | +0.05(+0.21%) |
May 01, 2014 | 25.32 | 25.32 | 24.90 | 25.17 | 113,251 | -0.12(-0.46%) |
Apr 30, 2014 | 24.99 | 25.29 | 24.78 | 25.29 | 228,070 | +0.21(+0.82%) |
Apr 29, 2014 | 25.06 | 25.33 | 24.73 | 25.08 | 237,716 | +0.17(+0.68%) |
Apr 28, 2014 | 25.13 | 25.54 | 24.55 | 24.91 | 244,936 | -0.19(-0.75%) |
Apr 25, 2014 | 25.30 | 25.32 | 24.75 | 25.10 | 177,465 | -0.22(-0.89%) |
Apr 24, 2014 | 25.61 | 25.80 | 25.08 | 25.33 | 446,939 | -0.14(-0.56%) |
Apr 23, 2014 | 25.54 | 25.84 | 25.30 | 25.47 | 266,001 | -0.08(-0.32%) |
Apr 22, 2014 | 25.37 | 25.68 | 25.11 | 25.55 | 356,869 | +0.26(+1.03%) |
Apr 21, 2014 | 25.16 | 25.38 | 25.09 | 25.29 | 186,598 | +0.13(+0.54%) |
Apr 17, 2014 | 25.03 | 25.16 | 25.16 | 25.16 | 163,743 | +0.13(+0.54%) |
Apr 16, 2014 | 25.23 | 25.25 | 24.83 | 25.02 | 142,462 | -0.01(-0.04%) |
Apr 15, 2014 | 24.99 | 25.28 | 24.73 | 25.03 | 429,997 | +0.19(+0.76%) |
Apr 14, 2014 | 24.64 | 24.98 | 24.42 | 24.84 | 489,088 | +0.42(+1.73%) |
Apr 11, 2014 | 24.43 | 24.72 | 24.14 | 24.42 | 210,399 | -0.13(-0.55%) |
Apr 10, 2014 | 25.06 | 25.18 | 24.42 | 24.55 | 133,199 | -0.52(-2.08%) |
Apr 09, 2014 | 24.46 | 25.12 | 24.37 | 25.07 | 95,969 | +0.65(+2.68%) |
Apr 08, 2014 | 24.66 | 24.71 | 24.30 | 24.42 | 494,076 | -0.29(-1.16%) |
Apr 07, 2014 | 24.89 | 25.05 | 24.34 | 24.71 | 171,502 | -0.29(-1.15%) |
Apr 04, 2014 | 25.77 | 25.83 | 24.92 | 24.99 | 260,723 | -0.74(-2.86%) |
Apr 03, 2014 | 25.93 | 25.99 | 25.48 | 25.73 | 637,814 | -0.18(-0.69%) |
Apr 02, 2014 | 25.80 | 26.05 | 25.73 | 25.91 | 815,969 | +0.17(+0.66%) |
Apr 01, 2014 | 25.95 | 25.95 | 25.63 | 25.74 | 272,809 | -0.21(-0.80%) |
Mar 31, 2014 | 25.65 | 26.00 | 25.38 | 25.95 | 3,072,591 | +0.39(+1.55%) |
Mar 28, 2014 | 25.66 | 25.79 | 25.36 | 25.55 | 260,245 | -0.10(-0.38%) |
Mar 27, 2014 | 25.01 | 25.79 | 24.77 | 25.65 | 399,522 | +0.65(+2.58%) |
Mar 26, 2014 | 25.52 | 25.52 | 24.88 | 25.00 | 316,832 | -0.41(-1.62%) |
Mar 25, 2014 | 26.26 | 26.26 | 25.42 | 25.42 | 273,272 | -0.70(-2.68%) |
Mar 24, 2014 | 26.61 | 26.64 | 25.60 | 26.12 | 683,663 | -0.70(-2.61%) |
Mar 21, 2014 | 26.04 | 26.90 | 25.77 | 26.82 | 1,946,497 | +0.92(+3.53%) |
Mar 20, 2014 | 25.09 | 26.16 | 24.69 | 25.90 | 409,294 | +0.76(+3.03%) |
Mar 19, 2014 | 25.42 | 25.66 | 24.89 | 25.14 | 432,397 | +0.06(+0.25%) |
Mar 18, 2014 | 24.64 | 25.19 | 24.46 | 25.07 | 232,160 | +0.45(+1.82%) |
Mar 17, 2014 | 24.63 | 24.81 | 24.42 | 24.63 | 187,684 | +0.06(+0.26%) |
Mar 14, 2014 | 25.34 | 25.53 | 24.55 | 24.56 | 444,141 | -0.77(-3.05%) |
Mar 13, 2014 | 25.65 | 25.86 | 25.30 | 25.34 | 480,965 | -0.35(-1.36%) |
Mar 12, 2014 | 25.73 | 26.08 | 25.49 | 25.68 | 914,448 | -0.25(-0.97%) |
Mar 11, 2014 | 26.61 | 26.77 | 25.89 | 25.94 | 445,651 | -0.58(-2.20%) |
Mar 10, 2014 | 26.27 | 26.82 | 26.05 | 26.52 | 288,509 | +0.33(+1.27%) |
Mar 07, 2014 | 25.75 | 26.30 | 25.52 | 26.19 | 353,852 | +0.58(+2.28%) |
Mar 06, 2014 | 25.62 | 25.78 | 25.55 | 25.60 | 362,805 | +0.04(+0.14%) |
Mar 05, 2014 | 25.56 | 25.78 | 25.32 | 25.57 | 1,039,518 | +0.04(+0.14%) |
Mar 04, 2014 | 25.09 | 25.78 | 24.99 | 25.53 | 1,706,500 | +0.63(+2.52%) |