Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 25.31 | 25.31 | 25.23 | 25.24 | 843 | +0.05(+0.20%) |
May 29, 2014 | 25.09 | 25.49 | 25.09 | 25.19 | 3,723 | +0.19(+0.78%) |
May 28, 2014 | 24.74 | 25.20 | 24.74 | 25.00 | 2,830 | +1.05(+4.37%) |
May 27, 2014 | 24.25 | 24.25 | 23.95 | 23.95 | 1,555 | -0.44(-1.81%) |
May 23, 2014 | 24.49 | 24.39 | 24.39 | 24.39 | 840 | -0.18(-0.73%) |
May 21, 2014 | 24.57 | 24.57 | 24.57 | 24.57 | 105 | -0.64(-2.56%) |
May 20, 2014 | 25.22 | 25.22 | 25.22 | 25.22 | 380 | -0.16(-0.62%) |
May 19, 2014 | 25.30 | 25.38 | 25.30 | 25.38 | 813 | +0.07(+0.30%) |
May 16, 2014 | 24.98 | 25.36 | 24.98 | 25.30 | 7,226 | +0.29(+1.17%) |
May 15, 2014 | 25.01 | 25.35 | 25.01 | 25.01 | 6,091 | +0.02(+0.07%) |
May 14, 2014 | 24.90 | 24.99 | 24.90 | 24.99 | 727 | -0.07(-0.30%) |
May 13, 2014 | 24.79 | 25.07 | 24.79 | 25.07 | 1,304 | +0.92(+3.83%) |
May 12, 2014 | 24.14 | 24.14 | 24.14 | 24.14 | 150 | -0.64(-2.59%) |
May 09, 2014 | 24.78 | 24.78 | 24.78 | 24.78 | 405 | -0.05(-0.22%) |
May 08, 2014 | 24.84 | 24.84 | 24.84 | 24.84 | 220 | -0.21(-0.85%) |
May 06, 2014 | 25.08 | 25.05 | 25.05 | 25.05 | 74 | -0.04(-0.17%) |
Apr 29, 2014 | 25.09 | 25.09 | 25.09 | 25.09 | 210 | -0.39(-1.53%) |
Apr 28, 2014 | 25.53 | 25.53 | 25.48 | 25.48 | 1,337 | -0.34(-1.32%) |
Apr 25, 2014 | 26.92 | 26.92 | 25.05 | 25.83 | 854 | -0.15(-0.58%) |
Apr 23, 2014 | 25.98 | 25.98 | 25.98 | 25.98 | 28 | +0.39(+1.53%) |
Apr 22, 2014 | 25.58 | 25.58 | 25.58 | 25.58 | 316 | +1.02(+4.17%) |
Apr 17, 2014 | 24.56 | 24.56 | 24.56 | 24.56 | 166 | -0.42(-1.70%) |
Apr 16, 2014 | 24.98 | 24.98 | 24.98 | 24.98 | 241 | -0.03(-0.13%) |
Apr 15, 2014 | 25.74 | 25.74 | 25.02 | 25.02 | 8,996 | -0.70(-2.72%) |
Apr 14, 2014 | 26.24 | 26.24 | 25.70 | 25.72 | 4,097 | -0.36(-1.37%) |
Apr 10, 2014 | 26.08 | 26.08 | 26.08 | 26.08 | 140 | -0.17(-0.65%) |
Apr 08, 2014 | 26.23 | 26.25 | 26.25 | 26.25 | 241 | +0.28(+1.07%) |
Apr 07, 2014 | 25.97 | 25.97 | 25.97 | 25.97 | 256 | -0.21(-0.80%) |
Apr 04, 2014 | 26.17 | 26.20 | 26.17 | 26.18 | 627 | -0.11(-0.41%) |
Apr 03, 2014 | 26.70 | 26.70 | 26.26 | 26.28 | 2,739 | -0.52(-1.96%) |
Apr 02, 2014 | 26.35 | 26.81 | 26.35 | 26.81 | 585 | -1.13(-4.05%) |
Apr 01, 2014 | 26.43 | 28.15 | 26.43 | 27.94 | 2,095 | +2.41(+9.43%) |
Mar 28, 2014 | 25.53 | 25.53 | 25.53 | 25.53 | 24 | +0.43(+1.73%) |
Mar 27, 2014 | 25.20 | 25.32 | 25.10 | 25.10 | 3,172 | -0.15(-0.59%) |
Mar 25, 2014 | 25.25 | 25.25 | 25.25 | 25.25 | 68 | +0.62(+2.50%) |
Mar 24, 2014 | 24.85 | 24.85 | 24.63 | 24.63 | 598 | -0.35(-1.40%) |
Mar 21, 2014 | 25.85 | 25.85 | 24.98 | 24.98 | 1,226 | +0.28(+1.15%) |
Mar 20, 2014 | 24.69 | 24.70 | 24.69 | 24.70 | 500 | -0.11(-0.44%) |
Mar 19, 2014 | 24.58 | 24.81 | 24.58 | 24.81 | 4,552 | +0.33(+1.37%) |
Mar 18, 2014 | 24.16 | 24.48 | 24.16 | 24.48 | 8,096 | +0.44(+1.83%) |
Mar 17, 2014 | 23.66 | 24.04 | 23.65 | 24.03 | 11,685 | +0.99(+4.30%) |
Mar 14, 2014 | 23.16 | 23.16 | 23.04 | 23.04 | 2,713 | +0.03(+0.14%) |
Mar 13, 2014 | 22.92 | 23.22 | 22.92 | 23.01 | 4,585 | +0.37(+1.62%) |
Mar 12, 2014 | 22.64 | 22.64 | 22.64 | 22.64 | 210 | -0.06(-0.26%) |
Mar 11, 2014 | 23.28 | 23.28 | 22.70 | 22.70 | 1,238 | -0.26(-1.12%) |
Mar 10, 2014 | 22.96 | 22.96 | 22.96 | 22.96 | 206 | -0.02(-0.07%) |
Mar 07, 2014 | 22.99 | 22.99 | 22.98 | 22.98 | 290 | +0.02(+0.08%) |
Mar 06, 2014 | 22.78 | 22.96 | 22.74 | 22.96 | 908 | +0.21(+0.91%) |
Mar 05, 2014 | 22.75 | 22.75 | 22.75 | 22.75 | 124 | +0.75(+3.41%) |
Mar 04, 2014 | 22.00 | 22.00 | 22.00 | 22.00 | 158 | -0.13(-0.60%) |