Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 24.10 | 24.12 | 23.89 | 24.04 | 220,531 | -0.02(-0.07%) |
May 29, 2014 | 24.00 | 24.11 | 23.84 | 24.05 | 306,594 | +0.08(+0.33%) |
May 28, 2014 | 23.85 | 24.12 | 23.81 | 23.97 | 275,181 | +0.08(+0.33%) |
May 27, 2014 | 23.68 | 24.00 | 23.54 | 23.89 | 209,216 | +0.32(+1.35%) |
May 23, 2014 | 23.42 | 23.58 | 23.58 | 23.58 | 174,535 | +0.15(+0.64%) |
May 22, 2014 | 23.23 | 23.47 | 23.18 | 23.43 | 75,533 | +0.17(+0.75%) |
May 21, 2014 | 23.21 | 23.35 | 22.94 | 23.25 | 163,879 | +0.12(+0.51%) |
May 20, 2014 | 23.64 | 23.66 | 23.00 | 23.13 | 328,288 | -0.61(-2.57%) |
May 19, 2014 | 23.28 | 23.74 | 23.16 | 23.74 | 205,982 | +0.40(+1.73%) |
May 16, 2014 | 23.07 | 23.35 | 22.95 | 23.34 | 259,580 | +0.13(+0.58%) |
May 15, 2014 | 23.31 | 23.38 | 22.96 | 23.20 | 308,609 | -0.33(-1.38%) |
May 14, 2014 | 23.94 | 23.96 | 23.46 | 23.53 | 482,874 | -0.58(-2.40%) |
May 13, 2014 | 24.48 | 24.71 | 23.99 | 24.11 | 829,228 | -0.42(-1.71%) |
May 12, 2014 | 24.00 | 24.62 | 23.93 | 24.53 | 364,616 | +0.70(+2.93%) |
May 09, 2014 | 23.50 | 23.86 | 23.50 | 23.83 | 186,684 | +0.21(+0.87%) |
May 08, 2014 | 23.73 | 23.90 | 23.50 | 23.62 | 343,388 | -0.07(-0.30%) |
May 07, 2014 | 23.70 | 23.75 | 23.16 | 23.69 | 461,542 | +0.06(+0.27%) |
May 06, 2014 | 23.80 | 23.99 | 23.60 | 23.63 | 335,403 | -0.24(-1.00%) |
May 05, 2014 | 23.99 | 24.18 | 23.75 | 23.87 | 330,959 | -0.25(-1.02%) |
May 02, 2014 | 24.04 | 24.30 | 23.96 | 24.12 | 178,427 | +0.16(+0.66%) |
May 01, 2014 | 24.04 | 24.09 | 23.73 | 23.96 | 270,799 | -0.17(-0.69%) |
Apr 30, 2014 | 23.81 | 24.16 | 23.64 | 24.12 | 238,749 | +0.21(+0.86%) |
Apr 29, 2014 | 23.98 | 24.17 | 23.89 | 23.92 | 161,331 | +0.09(+0.37%) |
Apr 28, 2014 | 24.16 | 24.19 | 23.54 | 23.83 | 263,634 | -0.28(-1.15%) |
Apr 25, 2014 | 24.50 | 24.50 | 23.96 | 24.11 | 210,849 | -0.47(-1.91%) |
Apr 24, 2014 | 24.77 | 24.81 | 24.44 | 24.58 | 156,230 | -0.03(-0.13%) |
Apr 23, 2014 | 24.91 | 24.91 | 24.51 | 24.61 | 179,741 | -0.29(-1.15%) |
Apr 22, 2014 | 24.89 | 24.98 | 24.75 | 24.89 | 163,826 | +0.10(+0.42%) |
Apr 21, 2014 | 24.87 | 24.95 | 24.66 | 24.79 | 164,560 | -0.07(-0.29%) |
Apr 17, 2014 | 24.49 | 24.86 | 24.86 | 24.86 | 265,899 | +0.33(+1.36%) |
Apr 16, 2014 | 24.35 | 24.54 | 24.23 | 24.53 | 300,952 | +0.34(+1.41%) |
Apr 15, 2014 | 24.31 | 24.38 | 23.68 | 24.19 | 248,381 | -0.08(-0.33%) |
Apr 14, 2014 | 24.63 | 24.78 | 24.08 | 24.27 | 203,385 | -0.13(-0.55%) |
Apr 11, 2014 | 24.18 | 24.52 | 24.08 | 24.40 | 429,881 | -0.06(-0.23%) |
Apr 10, 2014 | 24.98 | 25.00 | 24.37 | 24.46 | 274,260 | -0.59(-2.34%) |
Apr 09, 2014 | 25.05 | 25.18 | 24.87 | 25.04 | 268,928 | +0.02(+0.06%) |
Apr 08, 2014 | 25.00 | 25.21 | 24.74 | 25.03 | 311,210 | +0.02(+0.10%) |
Apr 07, 2014 | 25.55 | 25.77 | 24.89 | 25.00 | 262,774 | -0.60(-2.33%) |
Apr 04, 2014 | 26.14 | 26.14 | 25.60 | 25.60 | 410,693 | -0.37(-1.41%) |
Apr 03, 2014 | 25.92 | 26.08 | 25.75 | 25.96 | 359,913 | +0.05(+0.18%) |
Apr 02, 2014 | 25.78 | 25.94 | 25.59 | 25.92 | 333,149 | +0.20(+0.77%) |
Apr 01, 2014 | 25.72 | 26.05 | 25.58 | 25.72 | 359,082 | +0.06(+0.25%) |
Mar 31, 2014 | 25.39 | 25.80 | 25.35 | 25.65 | 276,904 | +0.42(+1.67%) |
Mar 28, 2014 | 25.13 | 25.67 | 25.13 | 25.23 | 216,892 | +0.11(+0.44%) |
Mar 27, 2014 | 25.13 | 25.30 | 25.01 | 25.12 | 279,469 | -0.07(-0.28%) |
Mar 26, 2014 | 25.51 | 25.67 | 25.19 | 25.19 | 266,369 | -0.22(-0.87%) |
Mar 25, 2014 | 25.65 | 25.77 | 25.34 | 25.42 | 210,379 | -0.07(-0.28%) |
Mar 24, 2014 | 25.71 | 25.87 | 25.23 | 25.49 | 245,500 | -0.25(-0.96%) |
Mar 21, 2014 | 25.71 | 26.05 | 25.55 | 25.73 | 515,206 | +0.08(+0.31%) |
Mar 20, 2014 | 25.29 | 25.69 | 25.22 | 25.65 | 288,551 | +0.37(+1.47%) |
Mar 19, 2014 | 25.61 | 25.70 | 25.16 | 25.28 | 370,308 | -0.36(-1.42%) |
Mar 18, 2014 | 25.23 | 25.77 | 25.10 | 25.65 | 551,069 | +0.34(+1.35%) |
Mar 17, 2014 | 25.10 | 25.35 | 24.97 | 25.31 | 279,910 | +0.37(+1.46%) |
Mar 14, 2014 | 24.66 | 25.07 | 24.66 | 24.94 | 280,620 | +0.21(+0.87%) |
Mar 13, 2014 | 24.86 | 24.99 | 24.66 | 24.73 | 325,066 | -0.09(-0.36%) |
Mar 12, 2014 | 24.45 | 24.84 | 24.43 | 24.82 | 254,171 | +0.18(+0.74%) |
Mar 11, 2014 | 25.00 | 25.03 | 24.59 | 24.63 | 265,841 | -0.36(-1.45%) |
Mar 10, 2014 | 24.84 | 25.07 | 24.71 | 25.00 | 294,506 | +0.12(+0.48%) |
Mar 07, 2014 | 24.79 | 24.93 | 24.68 | 24.88 | 276,600 | +0.16(+0.64%) |
Mar 06, 2014 | 24.56 | 24.93 | 24.39 | 24.72 | 353,713 | +0.18(+0.74%) |
Mar 05, 2014 | 24.40 | 24.56 | 24.25 | 24.54 | 287,530 | +0.17(+0.68%) |
Mar 04, 2014 | 24.03 | 24.79 | 23.99 | 24.37 | 540,254 | +0.65(+2.76%) |