Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 24.46 | 24.58 | 24.36 | 24.50 | 8,596 | +0.29(+1.18%) |
May 29, 2014 | 24.36 | 24.36 | 24.20 | 24.22 | 16,921 | +0.28(+1.17%) |
May 28, 2014 | 24.00 | 24.08 | 23.94 | 23.94 | 11,864 | -0.35(-1.44%) |
May 27, 2014 | 24.28 | 24.29 | 24.20 | 24.29 | 16,312 | +0.08(+0.33%) |
May 23, 2014 | 24.21 | 24.21 | 24.21 | 0 | -0.10(-0.41%) | |
May 22, 2014 | 24.32 | 24.41 | 24.21 | 24.31 | 3,207 | +0.18(+0.73%) |
May 21, 2014 | 24.03 | 24.13 | 24.00 | 24.13 | 11,480 | +0.14(+0.60%) |
May 20, 2014 | 24.15 | 24.24 | 23.97 | 23.99 | 29,886 | -0.45(-1.82%) |
May 19, 2014 | 24.39 | 24.48 | 24.35 | 24.43 | 16,329 | +0.04(+0.18%) |
May 16, 2014 | 24.31 | 24.41 | 24.28 | 24.39 | 15,148 | +0.34(+1.41%) |
May 15, 2014 | 23.87 | 24.05 | 23.87 | 24.05 | 44,503 | +0.26(+1.09%) |
May 14, 2014 | 23.83 | 23.83 | 23.69 | 23.79 | 17,584 | +0.16(+0.68%) |
May 13, 2014 | 23.70 | 23.78 | 23.63 | 23.63 | 34,343 | -0.21(-0.88%) |
May 12, 2014 | 23.81 | 23.84 | 23.73 | 23.84 | 35,134 | +0.12(+0.51%) |
May 09, 2014 | 23.86 | 23.86 | 23.61 | 23.72 | 8,559 | -0.12(-0.50%) |
May 08, 2014 | 24.04 | 24.04 | 23.84 | 23.84 | 11,190 | -0.21(-0.87%) |
May 07, 2014 | 23.85 | 24.07 | 23.85 | 24.05 | 7,210 | +0.26(+1.09%) |
May 06, 2014 | 23.80 | 23.89 | 23.76 | 23.79 | 5,881 | -0.09(-0.36%) |
May 05, 2014 | 23.71 | 24.03 | 23.71 | 23.88 | 12,820 | -0.05(-0.19%) |
May 02, 2014 | 24.00 | 24.04 | 23.89 | 23.92 | 8,821 | +0.09(+0.38%) |
May 01, 2014 | 23.91 | 23.99 | 23.83 | 23.83 | 19,011 | -0.17(-0.71%) |
Apr 30, 2014 | 23.87 | 24.00 | 23.86 | 24.00 | 9,484 | +0.22(+0.93%) |
Apr 29, 2014 | 23.70 | 23.79 | 23.67 | 23.78 | 6,645 | +0.10(+0.42%) |
Apr 28, 2014 | 23.66 | 23.84 | 23.60 | 23.68 | 20,208 | +0.10(+0.42%) |
Apr 25, 2014 | 23.44 | 23.59 | 23.44 | 23.58 | 8,750 | -0.01(-0.04%) |
Apr 24, 2014 | 23.60 | 23.71 | 23.59 | 23.59 | 12,096 | -0.03(-0.13%) |
Apr 23, 2014 | 23.60 | 23.64 | 23.54 | 23.62 | 6,980 | -0.03(-0.13%) |
Apr 22, 2014 | 23.83 | 23.83 | 23.62 | 23.65 | 12,057 | +0.05(+0.22%) |
Apr 21, 2014 | 23.55 | 23.73 | 23.55 | 23.60 | 16,577 | -0.06(-0.26%) |
Apr 17, 2014 | 23.66 | 23.66 | 23.66 | 0 | -0.70(-2.87%) | |
Apr 16, 2014 | 24.17 | 24.37 | 24.17 | 24.36 | 10,670 | +0.18(+0.74%) |
Apr 15, 2014 | 24.13 | 24.18 | 23.94 | 24.18 | 21,788 | +0.37(+1.55%) |
Apr 14, 2014 | 23.89 | 23.99 | 23.81 | 23.81 | 16,406 | +0.40(+1.71%) |
Apr 11, 2014 | 23.35 | 23.45 | 23.31 | 23.41 | 0 | -0.04(-0.17%) |
Apr 10, 2014 | 23.50 | 23.61 | 23.33 | 23.45 | 10,328 | -0.14(-0.59%) |
Apr 09, 2014 | 23.47 | 23.68 | 23.45 | 23.59 | 15,604 | +0.52(+2.25%) |
Apr 08, 2014 | 23.18 | 23.22 | 23.06 | 23.07 | 15,645 | -0.17(-0.73%) |
Apr 07, 2014 | 23.12 | 23.24 | 23.06 | 23.24 | 14,792 | +0.27(+1.18%) |
Apr 04, 2014 | 22.86 | 22.98 | 22.86 | 22.97 | 0 | +0.21(+0.92%) |
Apr 03, 2014 | 22.72 | 22.78 | 22.68 | 22.76 | 15,995 | -0.44(-1.90%) |
Apr 02, 2014 | 23.07 | 23.22 | 23.06 | 23.20 | 13,612 | +0.01(+0.02%) |
Apr 01, 2014 | 23.20 | 23.28 | 23.16 | 23.19 | 29,414 | -0.11(-0.45%) |
Mar 31, 2014 | 23.25 | 23.35 | 23.18 | 23.30 | 25,264 | +0.03(+0.13%) |
Mar 28, 2014 | 23.37 | 23.37 | 23.25 | 23.27 | 0 | +0.19(+0.82%) |
Mar 27, 2014 | 22.85 | 23.10 | 22.85 | 23.08 | 11,066 | +0.16(+0.70%) |
Mar 26, 2014 | 23.06 | 23.08 | 22.89 | 22.92 | 16,069 | +0.23(+1.02%) |
Mar 25, 2014 | 22.59 | 22.85 | 22.35 | 22.69 | 201,287 | +0.23(+1.02%) |
Mar 24, 2014 | 22.40 | 22.50 | 22.28 | 22.46 | 13,713 | +0.25(+1.13%) |
Mar 21, 2014 | 22.22 | 22.29 | 22.14 | 22.21 | 0 | +0.09(+0.41%) |
Mar 20, 2014 | 22.07 | 22.20 | 22.00 | 22.12 | 18,899 | -0.18(-0.81%) |
Mar 19, 2014 | 22.49 | 22.55 | 22.14 | 22.30 | 12,634 | -0.45(-1.98%) |
Mar 18, 2014 | 22.53 | 22.79 | 22.53 | 22.75 | 10,622 | +0.20(+0.86%) |
Mar 17, 2014 | 22.53 | 22.69 | 22.51 | 22.55 | 16,669 | -0.06(-0.25%) |
Mar 14, 2014 | 22.66 | 22.81 | 22.61 | 22.61 | 12,585 | +0.03(+0.14%) |
Mar 13, 2014 | 22.80 | 22.90 | 22.51 | 22.58 | 10,876 | -0.23(-1.01%) |
Mar 12, 2014 | 22.82 | 22.88 | 22.69 | 22.81 | 19,296 | -0.51(-2.20%) |
Mar 11, 2014 | 23.11 | 23.34 | 23.11 | 23.32 | 6,166 | -0.05(-0.20%) |
Mar 10, 2014 | 23.37 | 23.45 | 23.22 | 23.37 | 17,399 | -0.03(-0.13%) |
Mar 07, 2014 | 23.41 | 23.42 | 23.32 | 23.40 | 0 | +0.11(+0.47%) |
Mar 06, 2014 | 23.22 | 23.40 | 23.22 | 23.29 | 12,307 | +0.36(+1.57%) |
Mar 05, 2014 | 22.96 | 22.99 | 22.84 | 22.93 | 15,654 | -0.26(-1.12%) |
Mar 04, 2014 | 23.35 | 23.35 | 23.09 | 23.19 | 21,889 | +0.20(+0.87%) |