Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 24.44 | 24.55 | 24.44 | 24.55 | 1,071 | +0.09(+0.37%) |
May 28, 2014 | 24.46 | 24.46 | 24.46 | 62 | +0.13(+0.53%) | |
May 27, 2014 | 24.33 | 24.33 | 24.33 | 24.33 | 360 | +0.46(+1.93%) |
May 23, 2014 | 23.87 | 23.87 | 23.87 | 0 | -0.18(-0.75%) | |
May 22, 2014 | 24.05 | 24.05 | 23.75 | 24.05 | 4,985 | +0.45(+1.91%) |
May 20, 2014 | 23.60 | 23.60 | 23.60 | 23.60 | 28 | +0.43(+1.86%) |
May 16, 2014 | 23.17 | 23.17 | 23.17 | 23.17 | 79 | -0.15(-0.64%) |
May 15, 2014 | 23.32 | 23.32 | 23.32 | 23.32 | 1,956 | -0.73(-3.04%) |
May 14, 2014 | 24.22 | 24.22 | 24.05 | 24.05 | 583 | -0.11(-0.46%) |
May 13, 2014 | 24.16 | 24.16 | 24.16 | 24.16 | 383 | +0.30(+1.26%) |
May 12, 2014 | 23.78 | 23.86 | 23.78 | 23.86 | 306 | -0.01(-0.04%) |
May 09, 2014 | 24.05 | 24.07 | 23.87 | 23.87 | 16,330 | -0.87(-3.52%) |
May 07, 2014 | 24.74 | 24.74 | 24.74 | 49 | +0.35(+1.44%) | |
May 06, 2014 | 24.37 | 24.39 | 24.28 | 24.39 | 674 | -0.35(-1.41%) |
May 05, 2014 | 24.71 | 24.89 | 24.71 | 24.74 | 12,606 | -1.15(-4.44%) |
Apr 30, 2014 | 25.89 | 25.89 | 25.89 | 25.89 | 8,250 | -0.51(-1.93%) |
Apr 29, 2014 | 26.40 | 26.40 | 26.40 | 26.40 | 177 | +0.80(+3.12%) |
Apr 28, 2014 | 25.74 | 25.74 | 25.60 | 25.60 | 654 | -0.34(-1.31%) |
Apr 24, 2014 | 25.94 | 25.94 | 25.94 | 79 | +0.03(+0.12%) | |
Apr 23, 2014 | 26.12 | 26.12 | 25.91 | 25.91 | 996 | -0.07(-0.27%) |
Apr 22, 2014 | 26.09 | 26.12 | 25.98 | 25.98 | 11,503 | +0.23(+0.89%) |
Apr 21, 2014 | 25.75 | 25.75 | 25.75 | 25.75 | 406 | +0.58(+2.30%) |
Apr 16, 2014 | 25.17 | 25.17 | 25.17 | 0 | +0.27(+1.08%) | |
Apr 15, 2014 | 24.90 | 24.90 | 24.90 | 24.90 | 569 | -0.24(-0.95%) |
Apr 14, 2014 | 25.13 | 25.14 | 25.13 | 25.14 | 464 | -0.01(-0.04%) |
Apr 10, 2014 | 25.15 | 25.15 | 25.15 | 25.15 | 160 | -0.67(-2.59%) |
Apr 09, 2014 | 25.63 | 25.95 | 25.63 | 25.82 | 5,261 | -0.10(-0.39%) |
Apr 08, 2014 | 25.69 | 25.92 | 25.69 | 25.92 | 11,940 | +0.04(+0.15%) |
Apr 07, 2014 | 26.18 | 26.18 | 25.88 | 25.88 | 2,271 | -0.66(-2.49%) |
Apr 04, 2014 | 26.77 | 26.99 | 26.54 | 26.54 | 0 | -0.11(-0.41%) |
Apr 03, 2014 | 26.71 | 26.75 | 26.65 | 26.65 | 32,993 | +0.14(+0.53%) |
Apr 02, 2014 | 26.49 | 26.51 | 26.49 | 26.51 | 4,463 | +0.30(+1.14%) |
Apr 01, 2014 | 26.33 | 26.33 | 26.21 | 26.21 | 8,360 | +0.28(+1.08%) |
Mar 31, 2014 | 26.09 | 26.09 | 25.93 | 25.93 | 9,795 | -0.12(-0.46%) |
Mar 28, 2014 | 25.91 | 26.08 | 25.91 | 26.05 | 0 | -0.13(-0.50%) |
Mar 27, 2014 | 26.41 | 26.41 | 26.18 | 26.18 | 2,964 | -0.27(-1.02%) |
Mar 26, 2014 | 26.41 | 26.45 | 26.32 | 26.45 | 48,792 | +0.45(+1.73%) |
Mar 25, 2014 | 25.86 | 26.15 | 25.82 | 26.00 | 224,143 | +0.30(+1.17%) |
Mar 24, 2014 | 25.66 | 25.70 | 25.55 | 25.70 | 1,461 | -0.16(-0.62%) |
Mar 21, 2014 | 25.90 | 25.90 | 25.86 | 25.86 | 396 | -0.27(-1.03%) |
Mar 20, 2014 | 26.18 | 26.18 | 26.05 | 26.13 | 915 | +1.11(+4.44%) |
Mar 19, 2014 | 25.62 | 25.62 | 25.02 | 25.02 | 1,990 | +0.00(+0.00%) |
Mar 17, 2014 | 25.02 | 25.02 | 25.02 | 25.02 | 0 | +0.23(+0.93%) |
Mar 14, 2014 | 24.85 | 24.89 | 24.79 | 24.79 | 0 | -0.01(-0.04%) |
Mar 13, 2014 | 25.19 | 25.19 | 24.80 | 24.80 | 762 | -0.70(-2.75%) |
Mar 11, 2014 | 25.50 | 25.50 | 25.50 | 0 | -0.28(-1.09%) | |
Mar 10, 2014 | 25.78 | 25.78 | 25.78 | 25.78 | 291 | -0.04(-0.15%) |
Mar 07, 2014 | 26.05 | 26.17 | 25.82 | 25.82 | 0 | -0.25(-0.96%) |
Mar 06, 2014 | 26.07 | 26.07 | 26.07 | 26.07 | 392 | +0.25(+0.97%) |
Mar 04, 2014 | 25.82 | 25.82 | 25.82 | 0 | +0.46(+1.81%) |