Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 24.59 | 24.79 | 24.54 | 24.78 | 109,487 | +0.18(+0.73%) |
May 29, 2014 | 24.45 | 24.60 | 24.40 | 24.60 | 116,173 | +0.07(+0.29%) |
May 28, 2014 | 24.56 | 24.67 | 24.48 | 24.53 | 112,952 | +0.08(+0.33%) |
May 27, 2014 | 24.47 | 24.59 | 24.35 | 24.45 | 141,551 | +0.37(+1.54%) |
May 23, 2014 | 24.08 | 24.08 | 24.08 | 0 | +0.13(+0.54%) | |
May 22, 2014 | 23.83 | 23.95 | 23.79 | 23.95 | 76,098 | -0.04(-0.17%) |
May 21, 2014 | 23.82 | 23.99 | 23.82 | 23.99 | 120,052 | +0.28(+1.18%) |
May 20, 2014 | 23.79 | 23.85 | 23.58 | 23.71 | 115,924 | +0.19(+0.81%) |
May 19, 2014 | 23.30 | 23.53 | 23.28 | 23.52 | 107,011 | +0.15(+0.64%) |
May 16, 2014 | 23.39 | 23.43 | 23.22 | 23.37 | 236,234 | -0.20(-0.85%) |
May 15, 2014 | 23.55 | 23.57 | 23.33 | 23.57 | 149,113 | -0.49(-2.04%) |
May 14, 2014 | 24.11 | 24.24 | 23.98 | 24.06 | 93,033 | -0.18(-0.74%) |
May 13, 2014 | 24.18 | 24.29 | 24.18 | 24.24 | 85,313 | +0.25(+1.04%) |
May 12, 2014 | 23.93 | 24.12 | 23.89 | 23.99 | 474,337 | -0.09(-0.37%) |
May 09, 2014 | 24.14 | 24.16 | 23.93 | 24.08 | 90,387 | -0.21(-0.84%) |
May 08, 2014 | 24.35 | 24.55 | 24.24 | 24.29 | 73,105 | -0.18(-0.72%) |
May 07, 2014 | 24.68 | 24.90 | 24.39 | 24.46 | 163,943 | +0.06(+0.25%) |
May 06, 2014 | 24.52 | 24.64 | 24.36 | 24.40 | 77,976 | -0.60(-2.40%) |
May 05, 2014 | 24.86 | 25.08 | 24.73 | 25.00 | 64,719 | -0.29(-1.15%) |
May 02, 2014 | 25.24 | 25.44 | 25.18 | 25.29 | 64,468 | +0.02(+0.08%) |
May 01, 2014 | 24.95 | 25.40 | 24.95 | 25.27 | 90,160 | +0.17(+0.68%) |
Apr 30, 2014 | 25.17 | 25.17 | 25.00 | 25.10 | 114,025 | -0.36(-1.43%) |
Apr 29, 2014 | 25.40 | 25.55 | 25.40 | 25.46 | 146,986 | -0.34(-1.34%) |
Apr 28, 2014 | 25.99 | 26.15 | 25.72 | 25.81 | 186,207 | -0.09(-0.35%) |
Apr 25, 2014 | 25.86 | 25.92 | 25.71 | 25.90 | 135,064 | -0.25(-0.96%) |
Apr 24, 2014 | 26.03 | 26.23 | 25.75 | 26.15 | 74,761 | +0.01(+0.04%) |
Apr 23, 2014 | 26.15 | 26.15 | 25.95 | 26.14 | 73,949 | -0.05(-0.19%) |
Apr 22, 2014 | 26.22 | 26.30 | 26.10 | 26.19 | 83,841 | +0.50(+1.95%) |
Apr 21, 2014 | 25.61 | 25.78 | 25.61 | 25.69 | 53,513 | -0.01(-0.04%) |
Apr 17, 2014 | 25.70 | 25.70 | 25.70 | 0 | +0.29(+1.14%) | |
Apr 16, 2014 | 25.22 | 25.42 | 25.10 | 25.41 | 86,792 | +0.37(+1.48%) |
Apr 15, 2014 | 25.20 | 25.30 | 24.60 | 25.04 | 83,550 | -0.36(-1.42%) |
Apr 14, 2014 | 25.12 | 25.42 | 25.03 | 25.40 | 56,750 | +0.30(+1.20%) |
Apr 11, 2014 | 24.92 | 25.23 | 24.86 | 25.10 | 0 | -0.17(-0.67%) |
Apr 10, 2014 | 25.84 | 25.94 | 25.13 | 25.27 | 147,505 | -0.78(-2.98%) |
Apr 09, 2014 | 25.84 | 26.06 | 25.70 | 26.05 | 150,166 | +0.19(+0.72%) |
Apr 08, 2014 | 25.45 | 25.89 | 25.39 | 25.86 | 316,469 | -0.22(-0.84%) |
Apr 07, 2014 | 26.30 | 26.33 | 26.00 | 26.08 | 107,193 | -0.53(-1.99%) |
Apr 04, 2014 | 26.89 | 27.02 | 26.51 | 26.61 | 0 | -0.19(-0.71%) |
Apr 03, 2014 | 26.78 | 26.87 | 26.72 | 26.80 | 61,534 | +0.06(+0.22%) |
Apr 02, 2014 | 26.64 | 26.74 | 26.55 | 26.74 | 73,303 | +0.40(+1.52%) |
Apr 01, 2014 | 26.43 | 26.48 | 26.27 | 26.34 | 63,609 | +0.34(+1.31%) |
Mar 31, 2014 | 26.23 | 26.25 | 25.97 | 26.00 | 90,169 | -0.25(-0.95%) |
Mar 28, 2014 | 25.96 | 26.33 | 25.94 | 26.25 | 0 | -0.08(-0.30%) |
Mar 27, 2014 | 26.33 | 26.48 | 26.21 | 26.33 | 89,260 | -0.08(-0.30%) |
Mar 26, 2014 | 26.57 | 26.57 | 26.37 | 26.41 | 181,949 | +0.17(+0.65%) |
Mar 25, 2014 | 25.99 | 26.25 | 25.95 | 26.24 | 80,852 | +0.43(+1.67%) |
Mar 24, 2014 | 25.97 | 26.02 | 25.46 | 25.81 | 96,065 | -0.01(-0.04%) |
Mar 21, 2014 | 26.25 | 26.37 | 25.82 | 25.82 | 65,738 | -0.44(-1.68%) |
Mar 20, 2014 | 25.86 | 26.35 | 25.82 | 26.26 | 107,264 | +1.17(+4.66%) |
Mar 19, 2014 | 25.75 | 25.79 | 24.93 | 25.09 | 108,993 | -0.47(-1.85%) |
Mar 18, 2014 | 25.64 | 25.90 | 25.48 | 25.56 | 90,356 | +0.40(+1.58%) |
Mar 17, 2014 | 25.22 | 25.35 | 25.11 | 25.16 | 210,756 | +0.43(+1.75%) |
Mar 14, 2014 | 24.74 | 24.95 | 24.49 | 24.73 | 0 | -0.19(-0.76%) |
Mar 13, 2014 | 25.56 | 25.62 | 24.81 | 24.92 | 76,369 | -0.72(-2.81%) |
Mar 12, 2014 | 25.41 | 25.68 | 25.35 | 25.64 | 184,470 | -0.08(-0.31%) |
Mar 11, 2014 | 25.72 | 25.88 | 25.65 | 25.72 | 105,595 | -0.25(-0.98%) |
Mar 10, 2014 | 25.93 | 26.04 | 25.75 | 25.97 | 80,991 | -0.05(-0.18%) |
Mar 07, 2014 | 26.33 | 26.33 | 25.91 | 26.02 | 0 | -0.20(-0.76%) |
Mar 06, 2014 | 26.13 | 26.32 | 26.11 | 26.22 | 104,086 | +0.30(+1.16%) |
Mar 05, 2014 | 25.74 | 26.06 | 25.72 | 25.92 | 56,775 | -0.09(-0.35%) |
Mar 04, 2014 | 26.04 | 26.14 | 25.91 | 26.01 | 106,827 | +0.72(+2.85%) |