Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 25.16 | 25.70 | 24.65 | 25.41 | 25,980 | +0.23(+0.93%) |
May 29, 2014 | 25.23 | 25.91 | 24.74 | 25.17 | 33,305 | -0.02(-0.09%) |
May 28, 2014 | 25.93 | 25.93 | 25.16 | 25.19 | 14,049 | -0.63(-2.46%) |
May 27, 2014 | 25.22 | 25.83 | 25.22 | 25.83 | 16,792 | +0.52(+2.04%) |
May 23, 2014 | 25.22 | 25.31 | 25.31 | 25.31 | 15,642 | +0.15(+0.58%) |
May 22, 2014 | 24.90 | 25.27 | 24.86 | 25.17 | 5,529 | +0.18(+0.73%) |
May 21, 2014 | 25.07 | 25.46 | 24.78 | 24.98 | 21,510 | -0.05(-0.20%) |
May 20, 2014 | 24.82 | 25.28 | 24.48 | 25.03 | 30,502 | +0.23(+0.94%) |
May 19, 2014 | 24.84 | 25.00 | 24.58 | 24.80 | 18,460 | -0.29(-1.16%) |
May 16, 2014 | 24.05 | 25.09 | 23.68 | 25.09 | 18,386 | +0.99(+4.11%) |
May 15, 2014 | 23.78 | 24.36 | 23.55 | 24.10 | 21,303 | +0.17(+0.70%) |
May 14, 2014 | 23.81 | 24.21 | 23.05 | 23.93 | 34,275 | -0.29(-1.20%) |
May 13, 2014 | 24.31 | 24.31 | 23.82 | 24.23 | 11,350 | -0.04(-0.15%) |
May 12, 2014 | 23.69 | 24.63 | 23.58 | 24.26 | 15,734 | +0.60(+2.56%) |
May 09, 2014 | 23.07 | 24.00 | 22.96 | 23.66 | 17,479 | +0.54(+2.33%) |
May 08, 2014 | 22.87 | 23.39 | 22.84 | 23.12 | 9,799 | +0.31(+1.37%) |
May 07, 2014 | 22.45 | 24.32 | 22.11 | 22.80 | 31,118 | +0.44(+1.99%) |
May 06, 2014 | 23.03 | 23.04 | 22.10 | 22.36 | 21,195 | -0.67(-2.91%) |
May 05, 2014 | 22.88 | 23.42 | 22.88 | 23.03 | 13,118 | +0.04(+0.19%) |
May 02, 2014 | 22.77 | 22.99 | 22.60 | 22.99 | 21,386 | +0.34(+1.51%) |
May 01, 2014 | 22.82 | 23.14 | 22.53 | 22.64 | 23,890 | -0.13(-0.58%) |
Apr 30, 2014 | 23.07 | 23.66 | 22.69 | 22.77 | 14,076 | -0.30(-1.29%) |
Apr 29, 2014 | 23.06 | 23.42 | 22.85 | 23.07 | 7,950 | +0.25(+1.09%) |
Apr 28, 2014 | 23.03 | 25.12 | 22.83 | 22.83 | 15,886 | +0.01(+0.06%) |
Apr 25, 2014 | 23.25 | 23.25 | 22.67 | 22.81 | 18,009 | -0.45(-1.94%) |
Apr 24, 2014 | 23.45 | 24.41 | 22.96 | 23.26 | 21,593 | +0.01(+0.06%) |
Apr 23, 2014 | 23.22 | 24.41 | 23.15 | 23.25 | 13,584 | +0.07(+0.31%) |
Apr 22, 2014 | 23.40 | 23.68 | 23.14 | 23.18 | 19,049 | -0.20(-0.84%) |
Apr 21, 2014 | 23.69 | 23.75 | 23.33 | 23.37 | 13,592 | -0.23(-0.99%) |
Apr 17, 2014 | 23.69 | 23.61 | 23.61 | 23.61 | 8,370 | -0.07(-0.31%) |
Apr 16, 2014 | 24.19 | 24.23 | 23.57 | 23.68 | 21,093 | -0.31(-1.28%) |
Apr 15, 2014 | 24.37 | 24.95 | 23.63 | 23.98 | 20,819 | -0.43(-1.76%) |
Apr 14, 2014 | 24.41 | 24.82 | 24.25 | 24.41 | 16,519 | +0.33(+1.36%) |
Apr 11, 2014 | 24.23 | 24.35 | 24.05 | 24.09 | 14,702 | -0.04(-0.18%) |
Apr 10, 2014 | 24.63 | 24.70 | 24.05 | 24.13 | 10,289 | -0.43(-1.75%) |
Apr 09, 2014 | 24.05 | 24.86 | 23.83 | 24.56 | 28,330 | +0.60(+2.49%) |
Apr 08, 2014 | 23.85 | 24.23 | 23.69 | 23.96 | 23,176 | +0.04(+0.15%) |
Apr 07, 2014 | 24.09 | 24.38 | 23.77 | 23.93 | 23,932 | -0.12(-0.52%) |
Apr 04, 2014 | 24.21 | 24.41 | 23.83 | 24.05 | 23,375 | +0.01(+0.03%) |
Apr 03, 2014 | 24.05 | 24.27 | 23.74 | 24.04 | 19,392 | +0.12(+0.49%) |
Apr 02, 2014 | 24.44 | 24.52 | 23.80 | 23.93 | 19,410 | -0.45(-1.85%) |
Apr 01, 2014 | 24.28 | 25.07 | 23.90 | 24.38 | 14,292 | +0.23(+0.94%) |
Mar 31, 2014 | 24.42 | 24.42 | 23.79 | 24.15 | 13,025 | +0.11(+0.45%) |
Mar 28, 2014 | 24.61 | 24.75 | 23.42 | 24.04 | 28,696 | -0.44(-1.79%) |
Mar 27, 2014 | 25.01 | 25.18 | 24.13 | 24.48 | 26,998 | -0.47(-1.87%) |
Mar 26, 2014 | 25.47 | 25.54 | 24.93 | 24.95 | 12,109 | -0.23(-0.93%) |
Mar 25, 2014 | 25.29 | 25.51 | 25.14 | 25.18 | 8,151 | +0.18(+0.73%) |
Mar 24, 2014 | 25.62 | 25.74 | 24.94 | 25.00 | 11,380 | -0.57(-2.22%) |
Mar 21, 2014 | 25.65 | 26.23 | 25.08 | 25.57 | 24,568 | +0.06(+0.23%) |
Mar 20, 2014 | 25.70 | 26.08 | 25.43 | 25.51 | 13,213 | -0.46(-1.77%) |
Mar 19, 2014 | 26.10 | 26.10 | 25.52 | 25.97 | 6,908 | -0.03(-0.11%) |
Mar 18, 2014 | 25.80 | 26.24 | 25.35 | 26.00 | 26,265 | +0.21(+0.82%) |
Mar 17, 2014 | 25.75 | 26.09 | 25.25 | 25.78 | 8,950 | +0.28(+1.11%) |
Mar 14, 2014 | 25.51 | 25.60 | 24.79 | 25.50 | 8,724 | +0.34(+1.33%) |
Mar 13, 2014 | 26.46 | 26.46 | 23.90 | 25.17 | 43,510 | -1.27(-4.80%) |
Mar 12, 2014 | 26.49 | 26.93 | 25.98 | 26.43 | 13,698 | -0.09(-0.36%) |
Mar 11, 2014 | 26.58 | 26.72 | 26.07 | 26.53 | 17,008 | -0.24(-0.89%) |
Mar 10, 2014 | 26.81 | 26.97 | 26.25 | 26.77 | 24,218 | -0.24(-0.88%) |
Mar 07, 2014 | 27.08 | 27.08 | 26.18 | 27.01 | 3,898 | +0.00(+0.00%) |
Mar 06, 2014 | 27.33 | 27.33 | 26.24 | 27.01 | 12,374 | +0.23(+0.86%) |
Mar 05, 2014 | 27.08 | 27.66 | 26.77 | 26.77 | 6,608 | -0.54(-1.96%) |
Mar 04, 2014 | 26.27 | 27.48 | 26.01 | 27.31 | 18,530 | +1.45(+5.59%) |