Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 24.58 | 24.58 | 24.21 | 24.22 | 251,585 | -0.37(-1.52%) |
May 29, 2014 | 24.69 | 24.70 | 24.49 | 24.60 | 212,499 | -0.19(-0.77%) |
May 28, 2014 | 24.81 | 24.86 | 24.69 | 24.79 | 304,947 | +0.02(+0.07%) |
May 27, 2014 | 25.05 | 25.05 | 24.66 | 24.77 | 595,352 | -0.53(-2.10%) |
May 23, 2014 | 25.21 | 25.30 | 25.30 | 25.30 | 318,143 | +0.18(+0.73%) |
May 22, 2014 | 25.12 | 25.13 | 25.02 | 25.12 | 187,288 | +0.29(+1.16%) |
May 21, 2014 | 24.66 | 24.90 | 24.62 | 24.83 | 112,468 | +0.04(+0.18%) |
May 20, 2014 | 24.97 | 24.97 | 24.74 | 24.79 | 367,189 | -0.09(-0.35%) |
May 19, 2014 | 24.96 | 24.96 | 24.73 | 24.87 | 320,696 | -0.07(-0.28%) |
May 16, 2014 | 24.73 | 24.99 | 24.54 | 24.94 | 488,122 | +1.21(+5.09%) |
May 15, 2014 | 23.95 | 24.07 | 23.72 | 23.74 | 505,532 | -0.15(-0.62%) |
May 14, 2014 | 24.01 | 24.01 | 23.81 | 23.88 | 195,951 | -0.12(-0.51%) |
May 13, 2014 | 24.02 | 24.06 | 23.83 | 24.00 | 329,486 | +0.05(+0.22%) |
May 12, 2014 | 23.89 | 24.03 | 23.73 | 23.95 | 685,944 | +0.90(+3.92%) |
May 09, 2014 | 22.77 | 23.07 | 22.77 | 23.05 | 307,293 | +0.93(+4.21%) |
May 08, 2014 | 22.20 | 22.28 | 22.12 | 22.12 | 194,488 | -0.17(-0.74%) |
May 07, 2014 | 22.17 | 22.32 | 22.17 | 22.28 | 229,665 | -0.12(-0.54%) |
May 06, 2014 | 22.29 | 22.52 | 22.29 | 22.40 | 139,730 | +0.08(+0.35%) |
May 05, 2014 | 22.25 | 22.35 | 22.19 | 22.33 | 282,727 | -0.03(-0.16%) |
May 02, 2014 | 22.21 | 22.37 | 22.11 | 22.36 | 436,317 | +0.08(+0.35%) |
May 01, 2014 | 22.10 | 22.32 | 22.10 | 22.28 | 112,904 | +0.04(+0.20%) |
Apr 30, 2014 | 22.05 | 22.27 | 22.05 | 22.24 | 115,157 | -0.07(-0.31%) |
Apr 29, 2014 | 22.19 | 22.43 | 22.19 | 22.31 | 235,977 | +0.04(+0.20%) |
Apr 28, 2014 | 22.20 | 22.34 | 22.07 | 22.27 | 422,616 | +0.08(+0.35%) |
Apr 25, 2014 | 22.26 | 22.30 | 22.08 | 22.19 | 192,665 | -0.16(-0.70%) |
Apr 24, 2014 | 22.27 | 22.39 | 22.20 | 22.34 | 279,525 | +0.07(+0.31%) |
Apr 23, 2014 | 22.36 | 22.42 | 22.19 | 22.27 | 216,192 | -0.06(-0.27%) |
Apr 22, 2014 | 22.34 | 22.51 | 22.33 | 22.34 | 112,842 | -0.10(-0.47%) |
Apr 21, 2014 | 22.51 | 22.52 | 22.41 | 22.44 | 72,037 | -0.06(-0.27%) |
Apr 17, 2014 | 22.41 | 22.50 | 22.50 | 22.50 | 81,663 | +0.30(+1.33%) |
Apr 16, 2014 | 22.05 | 22.25 | 21.98 | 22.20 | 73,180 | +0.04(+0.20%) |
Apr 15, 2014 | 22.20 | 22.32 | 21.97 | 22.16 | 396,427 | -0.35(-1.54%) |
Apr 14, 2014 | 22.38 | 22.51 | 22.34 | 22.51 | 160,800 | +0.17(+0.78%) |
Apr 11, 2014 | 22.23 | 22.40 | 22.23 | 22.34 | 369,780 | +0.03(+0.16%) |
Apr 10, 2014 | 22.68 | 22.70 | 22.26 | 22.30 | 99,686 | -0.52(-2.29%) |
Apr 09, 2014 | 22.57 | 22.89 | 22.49 | 22.82 | 316,447 | +0.35(+1.55%) |
Apr 08, 2014 | 22.41 | 22.54 | 22.29 | 22.47 | 206,224 | +0.27(+1.21%) |
Apr 07, 2014 | 22.14 | 22.37 | 22.13 | 22.20 | 169,121 | -0.07(-0.31%) |
Apr 04, 2014 | 22.47 | 22.72 | 22.27 | 22.27 | 207,198 | -0.06(-0.27%) |
Apr 03, 2014 | 22.47 | 22.47 | 22.14 | 22.34 | 336,467 | -0.41(-1.80%) |
Apr 02, 2014 | 22.63 | 22.77 | 22.56 | 22.74 | 640,563 | +0.13(+0.58%) |
Apr 01, 2014 | 22.43 | 22.65 | 22.43 | 22.61 | 245,513 | +0.25(+1.13%) |
Mar 31, 2014 | 22.46 | 22.52 | 22.36 | 22.36 | 367,772 | -0.04(-0.19%) |
Mar 28, 2014 | 22.45 | 22.60 | 22.31 | 22.40 | 207,990 | +0.20(+0.90%) |
Mar 27, 2014 | 21.98 | 22.20 | 21.95 | 22.20 | 426,323 | +0.19(+0.87%) |
Mar 26, 2014 | 22.13 | 22.18 | 22.00 | 22.01 | 316,270 | -0.07(-0.31%) |
Mar 25, 2014 | 21.84 | 22.13 | 21.84 | 22.08 | 208,158 | +0.24(+1.11%) |
Mar 24, 2014 | 21.74 | 21.85 | 21.62 | 21.84 | 404,278 | +0.53(+2.49%) |
Mar 21, 2014 | 21.32 | 21.55 | 21.21 | 21.31 | 240,749 | -0.01(-0.04%) |
Mar 20, 2014 | 21.07 | 21.38 | 21.07 | 21.32 | 84,739 | +0.19(+0.91%) |
Mar 19, 2014 | 21.39 | 21.54 | 20.91 | 21.13 | 158,449 | -0.46(-2.13%) |
Mar 18, 2014 | 21.29 | 21.63 | 21.29 | 21.59 | 246,980 | +0.21(+0.98%) |
Mar 17, 2014 | 21.30 | 21.48 | 21.30 | 21.38 | 145,993 | +0.25(+1.19%) |
Mar 14, 2014 | 21.15 | 21.34 | 21.07 | 21.13 | 265,016 | +0.10(+0.50%) |
Mar 13, 2014 | 21.29 | 21.31 | 20.88 | 21.02 | 107,427 | -0.28(-1.31%) |
Mar 12, 2014 | 21.18 | 21.30 | 21.14 | 21.30 | 132,004 | +0.15(+0.70%) |
Mar 11, 2014 | 21.32 | 21.39 | 21.11 | 21.15 | 273,840 | -0.20(-0.94%) |
Mar 10, 2014 | 21.30 | 21.42 | 21.21 | 21.35 | 298,546 | +0.24(+1.15%) |
Mar 07, 2014 | 21.21 | 21.28 | 21.01 | 21.11 | 177,898 | +0.06(+0.29%) |
Mar 06, 2014 | 21.03 | 21.15 | 20.89 | 21.05 | 625,933 | +0.43(+2.11%) |
Mar 05, 2014 | 20.44 | 20.65 | 20.43 | 20.61 | 91,029 | +0.23(+1.15%) |
Mar 04, 2014 | 20.30 | 20.41 | 20.30 | 20.38 | 199,753 | +0.58(+2.94%) |