Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 24.83 | 24.89 | 24.64 | 24.65 | 247,303 | -0.14(-0.58%) |
May 29, 2014 | 24.85 | 24.95 | 24.67 | 24.80 | 251,204 | +0.01(+0.03%) |
May 28, 2014 | 24.80 | 24.97 | 24.65 | 24.79 | 237,891 | -0.11(-0.46%) |
May 27, 2014 | 24.77 | 24.91 | 24.54 | 24.90 | 642,805 | +0.27(+1.11%) |
May 23, 2014 | 24.35 | 24.63 | 24.63 | 24.63 | 192,151 | +0.22(+0.91%) |
May 22, 2014 | 24.22 | 24.44 | 24.14 | 24.41 | 55,135 | +0.22(+0.89%) |
May 21, 2014 | 24.55 | 24.55 | 24.06 | 24.19 | 163,213 | -0.19(-0.77%) |
May 20, 2014 | 24.57 | 24.57 | 24.23 | 24.38 | 258,236 | -0.24(-0.99%) |
May 19, 2014 | 24.65 | 24.67 | 24.36 | 24.62 | 116,669 | -0.05(-0.20%) |
May 16, 2014 | 24.27 | 24.69 | 24.11 | 24.67 | 282,985 | +0.32(+1.33%) |
May 15, 2014 | 24.46 | 24.49 | 24.13 | 24.35 | 185,805 | -0.14(-0.59%) |
May 14, 2014 | 24.63 | 24.87 | 24.46 | 24.49 | 333,634 | -0.14(-0.55%) |
May 13, 2014 | 24.67 | 25.08 | 24.63 | 24.63 | 366,626 | -0.02(-0.09%) |
May 12, 2014 | 24.86 | 24.90 | 24.64 | 24.65 | 345,893 | -0.19(-0.75%) |
May 09, 2014 | 24.80 | 24.94 | 24.74 | 24.84 | 230,752 | -0.01(-0.06%) |
May 08, 2014 | 24.84 | 24.94 | 24.52 | 24.85 | 265,523 | +0.07(+0.29%) |
May 07, 2014 | 24.49 | 24.83 | 24.31 | 24.78 | 238,806 | +0.40(+1.65%) |
May 06, 2014 | 24.43 | 24.55 | 24.26 | 24.38 | 189,044 | -0.21(-0.85%) |
May 05, 2014 | 24.69 | 24.89 | 24.54 | 24.59 | 172,175 | -0.33(-1.33%) |
May 02, 2014 | 24.39 | 24.94 | 24.31 | 24.92 | 301,923 | +0.50(+2.06%) |
May 01, 2014 | 24.43 | 24.46 | 23.90 | 24.41 | 238,623 | +0.01(+0.06%) |
Apr 30, 2014 | 24.29 | 24.53 | 24.18 | 24.40 | 115,534 | -0.08(-0.32%) |
Apr 29, 2014 | 24.36 | 24.59 | 24.31 | 24.48 | 235,078 | +0.25(+1.04%) |
Apr 28, 2014 | 24.21 | 24.37 | 24.00 | 24.23 | 152,568 | +0.09(+0.39%) |
Apr 25, 2014 | 24.13 | 24.27 | 24.06 | 24.13 | 187,540 | -0.17(-0.71%) |
Apr 24, 2014 | 24.44 | 24.44 | 23.98 | 24.31 | 190,736 | -0.07(-0.29%) |
Apr 23, 2014 | 24.22 | 24.45 | 23.93 | 24.38 | 235,996 | +0.15(+0.62%) |
Apr 22, 2014 | 23.96 | 24.23 | 23.78 | 24.23 | 201,202 | +0.24(+0.99%) |
Apr 21, 2014 | 24.00 | 24.18 | 23.75 | 23.99 | 126,684 | +0.09(+0.39%) |
Apr 17, 2014 | 23.84 | 23.90 | 23.90 | 23.90 | 145,261 | -0.04(-0.18%) |
Apr 16, 2014 | 23.92 | 24.07 | 23.67 | 23.94 | 111,886 | +0.14(+0.60%) |
Apr 15, 2014 | 23.59 | 23.83 | 23.30 | 23.80 | 274,349 | +0.33(+1.41%) |
Apr 14, 2014 | 23.68 | 23.76 | 23.30 | 23.47 | 147,242 | -0.01(-0.06%) |
Apr 11, 2014 | 23.52 | 23.81 | 23.11 | 23.48 | 180,949 | -0.22(-0.94%) |
Apr 10, 2014 | 24.12 | 24.22 | 23.62 | 23.70 | 191,731 | -0.37(-1.52%) |
Apr 09, 2014 | 24.16 | 24.24 | 23.97 | 24.07 | 153,599 | -0.11(-0.45%) |
Apr 08, 2014 | 24.21 | 24.27 | 24.04 | 24.18 | 220,719 | -0.08(-0.33%) |
Apr 07, 2014 | 24.14 | 24.48 | 24.06 | 24.26 | 245,764 | +0.00(+0.00%) |
Apr 04, 2014 | 24.56 | 24.56 | 24.10 | 24.26 | 158,105 | -0.13(-0.53%) |
Apr 03, 2014 | 24.81 | 24.81 | 24.34 | 24.39 | 171,406 | -0.40(-1.62%) |
Apr 02, 2014 | 24.57 | 24.80 | 24.35 | 24.79 | 137,761 | +0.20(+0.82%) |
Apr 01, 2014 | 24.22 | 24.59 | 24.13 | 24.59 | 224,435 | +0.34(+1.39%) |
Mar 31, 2014 | 24.21 | 24.58 | 23.90 | 24.25 | 151,543 | +0.10(+0.42%) |
Mar 28, 2014 | 23.79 | 24.20 | 23.78 | 24.15 | 186,011 | +0.32(+1.36%) |
Mar 27, 2014 | 23.70 | 23.86 | 23.48 | 23.83 | 98,257 | +0.08(+0.33%) |
Mar 26, 2014 | 24.32 | 24.50 | 23.71 | 23.75 | 155,070 | -0.29(-1.20%) |
Mar 25, 2014 | 24.15 | 24.36 | 23.68 | 24.03 | 308,396 | -0.01(-0.03%) |
Mar 24, 2014 | 24.50 | 24.72 | 23.87 | 24.04 | 146,773 | -0.42(-1.73%) |
Mar 21, 2014 | 24.13 | 24.57 | 24.10 | 24.46 | 358,052 | +0.51(+2.13%) |
Mar 20, 2014 | 23.88 | 23.99 | 23.62 | 23.95 | 220,499 | -0.04(-0.15%) |
Mar 19, 2014 | 24.23 | 24.46 | 23.77 | 23.99 | 203,852 | -0.19(-0.77%) |
Mar 18, 2014 | 23.98 | 24.21 | 23.83 | 24.18 | 126,373 | +0.27(+1.14%) |
Mar 17, 2014 | 23.80 | 24.02 | 23.71 | 23.90 | 151,183 | +0.19(+0.82%) |
Mar 14, 2014 | 23.57 | 23.84 | 23.57 | 23.71 | 139,140 | +0.14(+0.58%) |
Mar 13, 2014 | 23.61 | 23.69 | 23.29 | 23.57 | 174,411 | +0.04(+0.18%) |
Mar 12, 2014 | 23.31 | 23.65 | 23.31 | 23.53 | 122,207 | +0.12(+0.52%) |
Mar 11, 2014 | 23.47 | 23.61 | 23.30 | 23.41 | 212,924 | +0.02(+0.09%) |
Mar 10, 2014 | 23.48 | 23.57 | 23.21 | 23.39 | 189,172 | -0.06(-0.24%) |
Mar 07, 2014 | 23.69 | 23.86 | 23.34 | 23.44 | 169,557 | -0.24(-1.02%) |
Mar 06, 2014 | 23.89 | 23.91 | 23.55 | 23.69 | 148,230 | -0.19(-0.78%) |
Mar 05, 2014 | 23.93 | 24.14 | 23.69 | 23.87 | 95,605 | -0.13(-0.54%) |
Mar 04, 2014 | 23.88 | 24.21 | 23.88 | 24.00 | 364,855 | +0.31(+1.33%) |