Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 23.04 | 23.22 | 22.80 | 22.94 | 218,501 | -0.04(-0.16%) |
May 29, 2014 | 23.11 | 23.11 | 22.64 | 22.98 | 178,954 | -0.01(-0.04%) |
May 28, 2014 | 23.47 | 23.51 | 22.95 | 22.99 | 218,184 | -0.46(-1.97%) |
May 27, 2014 | 23.41 | 23.47 | 23.26 | 23.45 | 180,874 | +0.23(+0.98%) |
May 23, 2014 | 23.00 | 23.22 | 23.22 | 23.22 | 259,206 | +0.32(+1.40%) |
May 22, 2014 | 22.87 | 23.07 | 22.84 | 22.90 | 96,375 | +0.04(+0.16%) |
May 21, 2014 | 23.01 | 23.18 | 22.55 | 22.86 | 172,973 | -0.01(-0.04%) |
May 20, 2014 | 23.40 | 23.58 | 22.69 | 22.87 | 279,044 | -0.59(-2.49%) |
May 19, 2014 | 23.37 | 23.60 | 23.23 | 23.46 | 237,248 | +0.03(+0.12%) |
May 16, 2014 | 23.72 | 23.72 | 23.27 | 23.43 | 171,094 | -0.32(-1.35%) |
May 15, 2014 | 23.75 | 23.90 | 23.32 | 23.75 | 207,001 | -0.16(-0.67%) |
May 14, 2014 | 24.58 | 24.63 | 23.80 | 23.91 | 180,100 | -0.70(-2.84%) |
May 13, 2014 | 25.21 | 25.27 | 24.57 | 24.61 | 155,691 | -0.58(-2.29%) |
May 12, 2014 | 24.17 | 25.24 | 24.03 | 25.19 | 218,592 | +1.10(+4.55%) |
May 09, 2014 | 23.72 | 24.29 | 23.71 | 24.09 | 204,629 | +0.22(+0.91%) |
May 08, 2014 | 24.13 | 24.54 | 23.85 | 23.87 | 158,431 | -0.24(-0.98%) |
May 07, 2014 | 24.05 | 24.34 | 23.88 | 24.11 | 217,649 | +0.13(+0.55%) |
May 06, 2014 | 24.34 | 24.34 | 23.71 | 23.98 | 248,202 | -0.42(-1.74%) |
May 05, 2014 | 24.04 | 24.44 | 23.70 | 24.40 | 298,824 | +0.23(+0.94%) |
May 02, 2014 | 24.17 | 24.59 | 24.10 | 24.18 | 259,014 | +0.02(+0.08%) |
May 01, 2014 | 24.33 | 24.74 | 23.98 | 24.16 | 334,471 | -0.29(-1.20%) |
Apr 30, 2014 | 24.05 | 24.46 | 23.86 | 24.45 | 223,195 | +0.38(+1.57%) |
Apr 29, 2014 | 24.36 | 24.45 | 23.89 | 24.07 | 255,591 | -0.11(-0.47%) |
Apr 28, 2014 | 24.89 | 24.95 | 23.89 | 24.19 | 206,676 | -0.59(-2.36%) |
Apr 25, 2014 | 24.88 | 24.97 | 24.43 | 24.77 | 248,015 | -0.20(-0.81%) |
Apr 24, 2014 | 25.14 | 25.16 | 24.69 | 24.97 | 244,429 | +0.06(+0.23%) |
Apr 23, 2014 | 25.05 | 25.13 | 24.69 | 24.92 | 331,515 | -0.13(-0.53%) |
Apr 22, 2014 | 24.99 | 25.44 | 24.96 | 25.05 | 270,282 | +0.16(+0.64%) |
Apr 21, 2014 | 25.19 | 25.19 | 24.65 | 24.89 | 147,283 | -0.32(-1.27%) |
Apr 17, 2014 | 24.32 | 25.21 | 25.21 | 25.21 | 364,469 | +0.91(+3.76%) |
Apr 16, 2014 | 24.05 | 24.37 | 24.03 | 24.30 | 390,289 | +0.30(+1.26%) |
Apr 15, 2014 | 23.48 | 24.07 | 23.24 | 24.00 | 406,655 | +0.53(+2.25%) |
Apr 14, 2014 | 24.00 | 24.00 | 23.24 | 23.47 | 285,302 | -0.28(-1.19%) |
Apr 11, 2014 | 23.76 | 24.14 | 23.74 | 23.75 | 312,690 | -0.30(-1.25%) |
Apr 10, 2014 | 24.67 | 24.67 | 23.95 | 24.05 | 531,901 | -0.70(-2.82%) |
Apr 09, 2014 | 23.62 | 24.78 | 23.60 | 24.75 | 542,611 | +1.27(+5.41%) |
Apr 08, 2014 | 23.44 | 23.60 | 23.00 | 23.48 | 760,671 | +0.08(+0.32%) |
Apr 07, 2014 | 23.52 | 23.70 | 23.32 | 23.40 | 590,798 | -0.18(-0.76%) |
Apr 04, 2014 | 24.19 | 24.25 | 23.45 | 23.58 | 322,151 | -0.41(-1.73%) |
Apr 03, 2014 | 24.40 | 24.45 | 23.68 | 24.00 | 346,049 | -0.44(-1.81%) |
Apr 02, 2014 | 24.48 | 24.79 | 24.16 | 24.44 | 378,023 | +0.02(+0.08%) |
Apr 01, 2014 | 24.52 | 24.75 | 24.07 | 24.42 | 407,652 | -0.01(-0.04%) |
Mar 31, 2014 | 24.08 | 24.48 | 23.91 | 24.43 | 469,214 | +0.48(+2.00%) |
Mar 28, 2014 | 24.24 | 24.55 | 23.85 | 23.95 | 394,400 | -0.30(-1.24%) |
Mar 27, 2014 | 24.39 | 24.49 | 24.05 | 24.25 | 570,633 | -0.23(-0.92%) |
Mar 26, 2014 | 26.00 | 26.00 | 24.41 | 24.48 | 825,164 | -1.43(-5.52%) |
Mar 25, 2014 | 27.23 | 27.30 | 25.81 | 25.91 | 886,663 | -1.13(-4.18%) |
Mar 24, 2014 | 26.78 | 27.21 | 26.52 | 27.04 | 1,135,307 | +0.25(+0.95%) |
Mar 21, 2014 | 27.27 | 27.57 | 26.23 | 26.78 | 1,775,420 | -2.33(-7.99%) |
Mar 20, 2014 | 28.92 | 29.36 | 28.77 | 29.11 | 261,393 | +0.18(+0.62%) |
Mar 19, 2014 | 29.24 | 29.57 | 28.68 | 28.93 | 276,745 | -0.30(-1.03%) |
Mar 18, 2014 | 28.76 | 29.25 | 28.76 | 29.23 | 310,095 | +0.54(+1.87%) |
Mar 17, 2014 | 28.78 | 29.09 | 28.64 | 28.69 | 306,828 | +0.09(+0.33%) |
Mar 14, 2014 | 28.49 | 28.92 | 28.32 | 28.60 | 286,126 | -0.05(-0.16%) |
Mar 13, 2014 | 28.93 | 29.00 | 28.46 | 28.65 | 327,383 | -0.16(-0.56%) |
Mar 12, 2014 | 28.49 | 28.82 | 28.36 | 28.81 | 402,990 | +0.13(+0.46%) |
Mar 11, 2014 | 29.21 | 29.30 | 28.39 | 28.67 | 331,757 | -0.46(-1.58%) |
Mar 10, 2014 | 28.98 | 29.24 | 28.82 | 29.14 | 383,030 | +0.06(+0.19%) |
Mar 07, 2014 | 29.18 | 29.30 | 28.87 | 29.08 | 422,655 | +0.10(+0.36%) |
Mar 06, 2014 | 28.90 | 29.15 | 28.60 | 28.98 | 587,104 | +0.19(+0.65%) |
Mar 05, 2014 | 28.59 | 28.90 | 28.33 | 28.79 | 581,526 | +0.24(+0.82%) |
Mar 04, 2014 | 27.97 | 29.07 | 27.95 | 28.55 | 952,301 | +1.03(+3.73%) |