Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 24.62 | 24.65 | 24.54 | 24.61 | 3,889 | +0.20(+0.82%) |
May 29, 2014 | 24.67 | 24.67 | 24.41 | 24.41 | 17,317 | -1.18(-4.61%) |
May 28, 2014 | 25.66 | 25.71 | 25.52 | 25.59 | 14,459 | +1.25(+5.14%) |
May 27, 2014 | 24.34 | 24.45 | 24.23 | 24.34 | 6,134 | -0.02(-0.08%) |
May 23, 2014 | 24.29 | 24.36 | 24.36 | 24.36 | 10,900 | +0.17(+0.70%) |
May 22, 2014 | 24.17 | 24.28 | 24.15 | 24.19 | 8,058 | +0.33(+1.38%) |
May 21, 2014 | 23.88 | 23.91 | 23.83 | 23.86 | 9,047 | +0.08(+0.34%) |
May 20, 2014 | 23.91 | 23.91 | 23.77 | 23.78 | 6,473 | -0.10(-0.42%) |
May 19, 2014 | 23.85 | 23.89 | 23.80 | 23.88 | 9,542 | -0.16(-0.67%) |
May 16, 2014 | 24.00 | 24.10 | 23.88 | 24.04 | 10,171 | +0.15(+0.63%) |
May 15, 2014 | 24.06 | 24.07 | 23.88 | 23.89 | 10,594 | -0.05(-0.21%) |
May 14, 2014 | 24.04 | 24.07 | 23.94 | 23.94 | 10,730 | +0.16(+0.67%) |
May 13, 2014 | 23.75 | 23.86 | 23.66 | 23.78 | 26,619 | +0.30(+1.28%) |
May 12, 2014 | 23.50 | 23.57 | 23.43 | 23.48 | 46,031 | +0.66(+2.89%) |
May 09, 2014 | 22.94 | 22.95 | 22.73 | 22.82 | 31,400 | -0.56(-2.40%) |
May 08, 2014 | 23.55 | 23.66 | 23.28 | 23.38 | 29,764 | +0.16(+0.69%) |
May 07, 2014 | 23.42 | 23.46 | 23.00 | 23.22 | 79,335 | -0.25(-1.07%) |
May 06, 2014 | 23.89 | 24.02 | 23.46 | 23.47 | 90,434 | -0.45(-1.88%) |
May 05, 2014 | 23.96 | 24.05 | 23.82 | 23.92 | 23,440 | -0.58(-2.37%) |
May 02, 2014 | 24.50 | 24.69 | 24.39 | 24.50 | 41,958 | +0.10(+0.41%) |
May 01, 2014 | 24.34 | 24.46 | 24.34 | 24.40 | 7,927 | +0.03(+0.12%) |
Apr 30, 2014 | 24.26 | 24.42 | 24.24 | 24.37 | 7,545 | -0.03(-0.12%) |
Apr 29, 2014 | 24.49 | 24.52 | 24.40 | 24.40 | 14,201 | -0.36(-1.45%) |
Apr 28, 2014 | 24.74 | 24.85 | 24.68 | 24.76 | 9,207 | -0.47(-1.86%) |
Apr 25, 2014 | 25.20 | 25.31 | 25.17 | 25.23 | 4,374 | +0.14(+0.56%) |
Apr 24, 2014 | 25.26 | 25.30 | 25.07 | 25.09 | 14,652 | -0.47(-1.84%) |
Apr 23, 2014 | 25.57 | 25.63 | 25.46 | 25.56 | 6,847 | -0.58(-2.22%) |
Apr 22, 2014 | 26.06 | 26.20 | 26.05 | 26.14 | 9,484 | +0.85(+3.36%) |
Apr 21, 2014 | 25.32 | 25.34 | 25.14 | 25.29 | 10,570 | -0.08(-0.32%) |
Apr 17, 2014 | 25.34 | 25.37 | 25.37 | 25.37 | 11,000 | -0.28(-1.09%) |
Apr 16, 2014 | 25.62 | 25.75 | 25.57 | 25.65 | 13,403 | +0.05(+0.20%) |
Apr 15, 2014 | 25.60 | 25.71 | 25.52 | 25.60 | 14,085 | -1.70(-6.23%) |
Apr 14, 2014 | 27.31 | 27.41 | 27.19 | 27.30 | 46,495 | -1.45(-5.04%) |
Apr 11, 2014 | 28.77 | 28.94 | 28.65 | 28.75 | 32,706 | -1.10(-3.69%) |
Apr 10, 2014 | 29.71 | 29.99 | 29.55 | 29.85 | 99,372 | +4.69(+18.64%) |
Apr 09, 2014 | 25.21 | 25.21 | 25.00 | 25.16 | 4,321 | -0.01(-0.04%) |
Apr 08, 2014 | 25.02 | 25.24 | 25.02 | 25.17 | 6,561 | +0.24(+0.96%) |
Apr 07, 2014 | 24.97 | 25.05 | 24.87 | 24.93 | 11,988 | +0.65(+2.68%) |
Apr 04, 2014 | 24.57 | 24.63 | 24.28 | 24.28 | 15,283 | -0.40(-1.62%) |
Apr 03, 2014 | 24.76 | 24.78 | 24.59 | 24.68 | 16,457 | -0.44(-1.75%) |
Apr 02, 2014 | 25.16 | 25.24 | 25.00 | 25.12 | 28,121 | -0.93(-3.57%) |
Apr 01, 2014 | 26.00 | 26.10 | 26.00 | 26.05 | 7,028 | +0.28(+1.09%) |
Mar 31, 2014 | 25.77 | 25.87 | 25.67 | 25.77 | 12,537 | -0.22(-0.85%) |
Mar 28, 2014 | 25.98 | 26.08 | 25.81 | 25.99 | 28,502 | -2.19(-7.77%) |
Mar 27, 2014 | 28.18 | 28.25 | 28.10 | 28.18 | 3,729 | -0.13(-0.46%) |
Mar 26, 2014 | 28.40 | 28.47 | 28.26 | 28.31 | 4,178 | +0.06(+0.21%) |
Mar 25, 2014 | 28.31 | 28.38 | 28.14 | 28.25 | 8,485 | -0.12(-0.42%) |
Mar 24, 2014 | 28.53 | 28.53 | 28.35 | 28.37 | 7,183 | -0.29(-1.01%) |
Mar 21, 2014 | 28.84 | 29.01 | 28.66 | 28.66 | 6,687 | -0.56(-1.92%) |
Mar 20, 2014 | 29.18 | 29.33 | 29.12 | 29.22 | 9,359 | -0.22(-0.75%) |
Mar 19, 2014 | 29.45 | 29.48 | 29.34 | 29.44 | 3,316 | -0.02(-0.07%) |
Mar 18, 2014 | 29.52 | 29.70 | 29.46 | 29.46 | 12,024 | +0.09(+0.31%) |
Mar 17, 2014 | 29.49 | 29.56 | 29.37 | 29.37 | 9,419 | +0.07(+0.24%) |
Mar 14, 2014 | 29.33 | 29.54 | 29.29 | 29.30 | 7,139 | -0.28(-0.95%) |
Mar 13, 2014 | 29.94 | 30.00 | 29.56 | 29.58 | 12,188 | -0.53(-1.76%) |
Mar 12, 2014 | 30.03 | 30.19 | 29.98 | 30.11 | 7,141 | -0.18(-0.59%) |
Mar 11, 2014 | 30.47 | 30.64 | 30.29 | 30.29 | 7,969 | -0.12(-0.39%) |
Mar 10, 2014 | 30.45 | 30.51 | 30.25 | 30.41 | 19,410 | -0.31(-1.01%) |
Mar 07, 2014 | 30.92 | 30.92 | 30.64 | 30.72 | 7,815 | -0.64(-2.04%) |
Mar 06, 2014 | 31.33 | 31.50 | 31.31 | 31.36 | 23,991 | +1.14(+3.77%) |
Mar 05, 2014 | 30.11 | 30.25 | 30.00 | 30.22 | 11,097 | -0.01(-0.04%) |
Mar 04, 2014 | 30.26 | 30.31 | 30.13 | 30.23 | 6,588 | -0.03(-0.10%) |