Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 24.23 | 24.27 | 23.82 | 24.00 | 37,223 | -0.14(-0.59%) |
May 29, 2014 | 24.39 | 24.43 | 24.01 | 24.14 | 10,953 | -0.07(-0.31%) |
May 28, 2014 | 23.90 | 24.33 | 23.71 | 24.21 | 24,510 | +0.28(+1.19%) |
May 27, 2014 | 23.71 | 24.04 | 23.53 | 23.93 | 25,612 | +0.34(+1.46%) |
May 23, 2014 | 23.50 | 23.59 | 23.59 | 23.59 | 31,742 | +0.19(+0.83%) |
May 22, 2014 | 23.52 | 23.52 | 23.39 | 23.39 | 2,227 | -0.03(-0.13%) |
May 21, 2014 | 23.68 | 23.77 | 23.29 | 23.42 | 20,320 | -0.07(-0.29%) |
May 20, 2014 | 23.73 | 23.80 | 23.24 | 23.49 | 45,682 | -0.38(-1.60%) |
May 19, 2014 | 23.58 | 23.88 | 23.58 | 23.87 | 12,907 | +0.27(+1.14%) |
May 16, 2014 | 23.42 | 23.60 | 23.15 | 23.60 | 27,551 | +0.18(+0.77%) |
May 15, 2014 | 23.33 | 23.53 | 22.97 | 23.42 | 81,925 | +0.04(+0.19%) |
May 14, 2014 | 23.87 | 23.89 | 23.34 | 23.38 | 39,713 | -0.46(-1.94%) |
May 13, 2014 | 24.47 | 24.50 | 23.82 | 23.84 | 28,289 | -0.67(-2.74%) |
May 12, 2014 | 24.17 | 24.84 | 24.09 | 24.51 | 56,669 | +0.43(+1.77%) |
May 09, 2014 | 23.59 | 24.17 | 23.53 | 24.09 | 25,054 | +0.35(+1.48%) |
May 08, 2014 | 23.87 | 24.11 | 23.70 | 23.74 | 26,947 | -0.07(-0.31%) |
May 07, 2014 | 23.59 | 23.87 | 23.33 | 23.81 | 38,731 | +0.34(+1.43%) |
May 06, 2014 | 23.71 | 23.84 | 23.37 | 23.47 | 50,638 | -0.26(-1.10%) |
May 05, 2014 | 23.85 | 24.15 | 23.59 | 23.74 | 22,404 | -0.23(-0.97%) |
May 02, 2014 | 23.93 | 24.36 | 23.77 | 23.97 | 37,610 | +0.08(+0.34%) |
May 01, 2014 | 23.77 | 24.13 | 23.37 | 23.88 | 72,277 | -0.01(-0.06%) |
Apr 30, 2014 | 23.59 | 24.17 | 23.59 | 23.90 | 44,216 | +0.16(+0.69%) |
Apr 29, 2014 | 23.87 | 23.87 | 23.52 | 23.74 | 26,576 | -0.01(-0.06%) |
Apr 28, 2014 | 23.90 | 23.99 | 23.38 | 23.75 | 30,805 | +0.06(+0.25%) |
Apr 25, 2014 | 23.91 | 24.15 | 23.68 | 23.69 | 28,422 | -0.24(-1.00%) |
Apr 24, 2014 | 24.09 | 24.24 | 23.91 | 23.93 | 21,200 | +0.06(+0.25%) |
Apr 23, 2014 | 24.00 | 24.18 | 23.87 | 23.87 | 18,828 | -0.13(-0.53%) |
Apr 22, 2014 | 24.01 | 24.08 | 23.82 | 24.00 | 79,579 | +0.10(+0.41%) |
Apr 21, 2014 | 23.91 | 24.02 | 23.69 | 23.90 | 12,539 | +0.12(+0.50%) |
Apr 17, 2014 | 23.74 | 23.78 | 23.78 | 23.78 | 11,652 | +0.02(+0.09%) |
Apr 16, 2014 | 23.85 | 23.85 | 23.59 | 23.76 | 14,086 | +0.18(+0.76%) |
Apr 15, 2014 | 23.76 | 23.76 | 23.35 | 23.58 | 51,610 | -0.21(-0.88%) |
Apr 14, 2014 | 23.99 | 24.16 | 23.52 | 23.79 | 37,618 | +0.11(+0.47%) |
Apr 11, 2014 | 23.91 | 24.07 | 23.53 | 23.68 | 35,701 | -0.34(-1.43%) |
Apr 10, 2014 | 24.35 | 24.51 | 23.58 | 24.02 | 44,453 | -0.28(-1.14%) |
Apr 09, 2014 | 24.30 | 24.36 | 23.93 | 24.30 | 40,277 | +0.04(+0.18%) |
Apr 08, 2014 | 24.29 | 24.60 | 24.07 | 24.25 | 37,974 | +0.02(+0.09%) |
Apr 07, 2014 | 24.38 | 24.47 | 23.89 | 24.23 | 18,909 | -0.16(-0.64%) |
Apr 04, 2014 | 25.24 | 25.24 | 24.00 | 24.38 | 55,243 | -0.62(-2.48%) |
Apr 03, 2014 | 25.12 | 25.32 | 24.99 | 25.00 | 15,930 | -0.25(-1.01%) |
Apr 02, 2014 | 25.54 | 25.63 | 25.20 | 25.26 | 17,062 | -0.10(-0.41%) |
Apr 01, 2014 | 25.15 | 25.55 | 24.59 | 25.36 | 29,084 | +0.22(+0.86%) |
Mar 31, 2014 | 24.71 | 25.63 | 24.71 | 25.15 | 40,696 | +0.65(+2.65%) |
Mar 28, 2014 | 24.48 | 24.83 | 24.27 | 24.50 | 28,346 | +0.18(+0.74%) |
Mar 27, 2014 | 25.15 | 25.20 | 24.21 | 24.32 | 39,059 | -0.90(-3.55%) |
Mar 26, 2014 | 26.02 | 26.02 | 25.21 | 25.21 | 50,552 | -0.55(-2.12%) |
Mar 25, 2014 | 25.85 | 26.00 | 25.09 | 25.76 | 15,841 | +0.13(+0.50%) |
Mar 24, 2014 | 25.68 | 25.80 | 25.47 | 25.63 | 19,384 | +0.17(+0.67%) |
Mar 21, 2014 | 25.71 | 25.92 | 24.71 | 25.46 | 222,685 | -0.07(-0.26%) |
Mar 20, 2014 | 25.35 | 25.74 | 25.17 | 25.53 | 31,620 | +0.19(+0.74%) |
Mar 19, 2014 | 25.39 | 25.49 | 24.82 | 25.34 | 25,114 | +0.01(+0.06%) |
Mar 18, 2014 | 25.17 | 25.37 | 24.77 | 25.33 | 27,703 | +0.25(+0.98%) |
Mar 17, 2014 | 25.09 | 25.21 | 24.98 | 25.08 | 28,359 | +0.22(+0.87%) |
Mar 14, 2014 | 24.60 | 25.15 | 24.50 | 24.86 | 23,349 | +0.17(+0.70%) |
Mar 13, 2014 | 25.43 | 25.50 | 24.46 | 24.69 | 31,032 | -0.61(-2.42%) |
Mar 12, 2014 | 25.21 | 25.33 | 24.44 | 25.30 | 47,836 | +0.00(+0.00%) |
Mar 11, 2014 | 25.99 | 25.99 | 25.08 | 25.30 | 16,401 | -0.61(-2.36%) |
Mar 10, 2014 | 25.92 | 25.95 | 25.59 | 25.92 | 10,708 | +0.00(+0.00%) |
Mar 07, 2014 | 25.98 | 25.98 | 25.67 | 25.92 | 12,336 | +0.18(+0.70%) |
Mar 06, 2014 | 25.77 | 26.08 | 25.42 | 25.74 | 24,279 | -0.01(-0.03%) |
Mar 05, 2014 | 26.03 | 26.03 | 25.55 | 25.74 | 35,158 | -0.25(-0.98%) |
Mar 04, 2014 | 25.78 | 26.50 | 25.77 | 26.00 | 101,981 | +0.49(+1.90%) |