Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 23.85 | 24.07 | 23.60 | 23.73 | 55,853 | -0.01(-0.03%) |
May 29, 2014 | 23.88 | 24.14 | 23.65 | 23.74 | 54,822 | -0.06(-0.23%) |
May 28, 2014 | 23.72 | 24.02 | 23.18 | 23.79 | 60,010 | +0.00(+0.00%) |
May 27, 2014 | 23.11 | 23.91 | 23.11 | 23.79 | 67,707 | +0.72(+3.12%) |
May 23, 2014 | 22.98 | 23.07 | 23.07 | 23.07 | 131,903 | +0.18(+0.78%) |
May 22, 2014 | 22.88 | 23.08 | 22.62 | 22.89 | 44,348 | +0.10(+0.42%) |
May 21, 2014 | 22.89 | 23.17 | 22.60 | 22.80 | 63,214 | +0.07(+0.30%) |
May 20, 2014 | 22.95 | 22.95 | 22.52 | 22.73 | 92,124 | -0.32(-1.39%) |
May 19, 2014 | 22.82 | 23.30 | 22.82 | 23.05 | 70,123 | +0.15(+0.65%) |
May 16, 2014 | 22.67 | 22.97 | 22.65 | 22.90 | 86,955 | +0.16(+0.70%) |
May 15, 2014 | 22.81 | 22.83 | 22.46 | 22.74 | 70,055 | -0.08(-0.36%) |
May 14, 2014 | 23.06 | 23.09 | 22.72 | 22.82 | 223,392 | -0.35(-1.49%) |
May 13, 2014 | 23.42 | 23.64 | 23.07 | 23.17 | 174,000 | -0.23(-0.99%) |
May 12, 2014 | 23.08 | 23.52 | 23.04 | 23.40 | 141,441 | +0.33(+1.42%) |
May 09, 2014 | 22.65 | 23.22 | 22.65 | 23.07 | 115,859 | +0.26(+1.16%) |
May 08, 2014 | 23.12 | 23.26 | 22.75 | 22.81 | 106,042 | -0.25(-1.09%) |
May 07, 2014 | 22.72 | 23.24 | 22.47 | 23.06 | 103,826 | +0.46(+2.03%) |
May 06, 2014 | 22.96 | 23.06 | 22.53 | 22.60 | 78,918 | -0.37(-1.61%) |
May 05, 2014 | 23.03 | 23.12 | 22.80 | 22.97 | 112,720 | -0.19(-0.84%) |
May 02, 2014 | 23.20 | 23.51 | 23.00 | 23.17 | 97,182 | +0.08(+0.35%) |
May 01, 2014 | 23.10 | 23.25 | 22.69 | 23.09 | 132,446 | -0.09(-0.38%) |
Apr 30, 2014 | 22.86 | 23.24 | 22.35 | 23.17 | 90,254 | +0.31(+1.35%) |
Apr 29, 2014 | 23.39 | 23.43 | 22.82 | 22.87 | 102,347 | -0.35(-1.52%) |
Apr 28, 2014 | 23.51 | 23.82 | 23.11 | 23.22 | 66,017 | -0.21(-0.89%) |
Apr 25, 2014 | 23.60 | 23.67 | 23.29 | 23.43 | 101,712 | -0.21(-0.88%) |
Apr 24, 2014 | 24.00 | 24.03 | 23.60 | 23.63 | 82,271 | -0.27(-1.13%) |
Apr 23, 2014 | 23.97 | 24.22 | 23.87 | 23.90 | 56,924 | -0.06(-0.24%) |
Apr 22, 2014 | 23.79 | 24.22 | 23.64 | 23.96 | 69,840 | +0.18(+0.77%) |
Apr 21, 2014 | 23.73 | 23.95 | 23.66 | 23.78 | 80,649 | +0.02(+0.08%) |
Apr 17, 2014 | 23.89 | 23.76 | 23.76 | 23.76 | 202,845 | -0.28(-1.15%) |
Apr 16, 2014 | 24.84 | 25.02 | 23.83 | 24.04 | 117,658 | -0.80(-3.24%) |
Apr 15, 2014 | 24.74 | 25.04 | 24.26 | 24.84 | 106,335 | +0.11(+0.46%) |
Apr 14, 2014 | 24.90 | 25.04 | 24.51 | 24.73 | 55,843 | +0.00(+0.00%) |
Apr 11, 2014 | 24.80 | 24.95 | 24.59 | 24.73 | 74,928 | -0.26(-1.06%) |
Apr 10, 2014 | 25.34 | 25.34 | 24.69 | 24.99 | 83,895 | -0.30(-1.19%) |
Apr 09, 2014 | 25.69 | 25.77 | 25.12 | 25.29 | 60,139 | -0.24(-0.94%) |
Apr 08, 2014 | 25.48 | 25.89 | 25.38 | 25.53 | 99,971 | +0.01(+0.02%) |
Apr 07, 2014 | 25.51 | 25.73 | 25.14 | 25.53 | 110,664 | -0.01(-0.02%) |
Apr 04, 2014 | 26.53 | 26.53 | 25.46 | 25.53 | 106,286 | -0.78(-2.96%) |
Apr 03, 2014 | 26.44 | 26.54 | 26.07 | 26.31 | 147,273 | -0.04(-0.14%) |
Apr 02, 2014 | 26.54 | 26.69 | 26.14 | 26.35 | 159,762 | -0.07(-0.26%) |
Apr 01, 2014 | 26.03 | 26.64 | 25.31 | 26.42 | 271,493 | +0.35(+1.33%) |
Mar 31, 2014 | 25.92 | 26.34 | 25.21 | 26.07 | 200,511 | +0.42(+1.64%) |
Mar 28, 2014 | 25.68 | 26.26 | 25.46 | 25.65 | 118,729 | -0.06(-0.22%) |
Mar 27, 2014 | 26.12 | 26.24 | 25.64 | 25.71 | 120,178 | -0.41(-1.59%) |
Mar 26, 2014 | 26.75 | 26.75 | 26.08 | 26.12 | 80,212 | -0.37(-1.40%) |
Mar 25, 2014 | 26.49 | 26.71 | 26.42 | 26.49 | 98,837 | +0.00(+0.00%) |
Mar 24, 2014 | 26.63 | 26.71 | 26.10 | 26.49 | 83,351 | -0.11(-0.40%) |
Mar 21, 2014 | 26.24 | 26.70 | 25.94 | 26.60 | 485,436 | +0.47(+1.78%) |
Mar 20, 2014 | 25.79 | 26.24 | 25.54 | 26.14 | 57,414 | +0.28(+1.09%) |
Mar 19, 2014 | 26.09 | 26.18 | 25.59 | 25.85 | 52,898 | -0.17(-0.65%) |
Mar 18, 2014 | 26.12 | 26.22 | 25.78 | 26.02 | 88,610 | -0.04(-0.17%) |
Mar 17, 2014 | 26.04 | 26.20 | 25.63 | 26.07 | 112,591 | +0.14(+0.56%) |
Mar 14, 2014 | 25.77 | 26.14 | 25.67 | 25.92 | 55,220 | +0.06(+0.24%) |
Mar 13, 2014 | 26.07 | 26.18 | 25.68 | 25.86 | 144,920 | -0.08(-0.29%) |
Mar 12, 2014 | 25.58 | 26.00 | 25.35 | 25.93 | 205,103 | +0.36(+1.43%) |
Mar 11, 2014 | 25.70 | 25.70 | 25.27 | 25.57 | 208,408 | -0.06(-0.24%) |
Mar 10, 2014 | 25.41 | 25.74 | 25.25 | 25.63 | 175,457 | +0.18(+0.71%) |
Mar 07, 2014 | 25.43 | 25.66 | 25.16 | 25.45 | 115,195 | +0.19(+0.77%) |
Mar 06, 2014 | 25.02 | 25.55 | 25.00 | 25.26 | 157,803 | +0.32(+1.30%) |
Mar 05, 2014 | 25.01 | 25.18 | 24.80 | 24.93 | 46,009 | -0.18(-0.72%) |
Mar 04, 2014 | 24.74 | 25.46 | 24.42 | 25.11 | 138,244 | +0.74(+3.02%) |