Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 24.68 | 24.70 | 24.62 | 24.62 | 3,138 | +0.28(+1.15%) |
May 29, 2014 | 24.36 | 24.36 | 24.29 | 24.34 | 2,168 | +0.45(+1.88%) |
May 28, 2014 | 23.90 | 23.92 | 23.84 | 23.89 | 7,209 | +0.29(+1.23%) |
May 27, 2014 | 23.57 | 23.65 | 23.57 | 23.60 | 1,467 | +0.60(+2.61%) |
May 23, 2014 | 23.00 | 23.00 | 23.00 | 0 | +0.23(+1.01%) | |
May 22, 2014 | 22.77 | 22.83 | 22.75 | 22.77 | 1,390 | -0.16(-0.72%) |
May 21, 2014 | 22.98 | 23.00 | 22.93 | 22.93 | 8,295 | -0.30(-1.27%) |
May 20, 2014 | 23.44 | 23.44 | 23.19 | 23.23 | 15,134 | -0.01(-0.04%) |
May 19, 2014 | 23.15 | 23.25 | 23.15 | 23.24 | 11,188 | -0.19(-0.81%) |
May 16, 2014 | 23.32 | 23.43 | 23.32 | 23.43 | 5,175 | +0.18(+0.77%) |
May 15, 2014 | 23.37 | 23.37 | 23.15 | 23.25 | 6,966 | -0.10(-0.43%) |
May 14, 2014 | 23.45 | 23.55 | 23.35 | 23.35 | 4,291 | -0.14(-0.60%) |
May 13, 2014 | 23.54 | 23.60 | 23.41 | 23.49 | 4,622 | +0.21(+0.90%) |
May 12, 2014 | 23.23 | 23.28 | 23.22 | 23.28 | 10,338 | -0.07(-0.30%) |
May 09, 2014 | 23.36 | 23.38 | 23.31 | 23.35 | 10,839 | +0.24(+1.04%) |
May 08, 2014 | 23.30 | 23.30 | 23.06 | 23.11 | 22,087 | +0.43(+1.90%) |
May 07, 2014 | 22.99 | 22.99 | 22.41 | 22.68 | 6,646 | -0.48(-2.07%) |
May 06, 2014 | 23.27 | 23.27 | 23.11 | 23.16 | 5,883 | -0.07(-0.30%) |
May 05, 2014 | 23.42 | 23.42 | 23.21 | 23.23 | 1,820 | -0.04(-0.17%) |
May 02, 2014 | 23.39 | 23.39 | 23.27 | 23.27 | 2,928 | -0.10(-0.43%) |
May 01, 2014 | 23.46 | 23.46 | 23.37 | 23.37 | 1,169 | +0.02(+0.09%) |
Apr 30, 2014 | 23.41 | 23.44 | 23.33 | 23.35 | 6,367 | -0.35(-1.48%) |
Apr 29, 2014 | 23.62 | 23.83 | 23.62 | 23.70 | 7,245 | +0.09(+0.38%) |
Apr 28, 2014 | 23.65 | 23.65 | 23.53 | 23.61 | 11,051 | +0.25(+1.07%) |
Apr 25, 2014 | 23.61 | 23.61 | 23.35 | 23.36 | 309,585 | -0.39(-1.66%) |
Apr 24, 2014 | 23.82 | 23.82 | 23.74 | 23.75 | 595,179 | -0.92(-3.71%) |
Apr 23, 2014 | 24.91 | 24.93 | 24.61 | 24.67 | 557,163 | -0.13(-0.52%) |
Apr 22, 2014 | 24.87 | 24.90 | 24.80 | 24.80 | 3,397 | -0.26(-1.03%) |
Apr 21, 2014 | 25.09 | 25.10 | 24.92 | 25.06 | 6,876 | +0.47(+1.90%) |
Apr 17, 2014 | 24.59 | 24.59 | 24.59 | 0 | -0.22(-0.89%) | |
Apr 16, 2014 | 24.59 | 24.81 | 24.59 | 24.81 | 12,740 | +0.43(+1.76%) |
Apr 15, 2014 | 24.43 | 24.43 | 24.13 | 24.38 | 9,501 | -0.06(-0.25%) |
Apr 14, 2014 | 24.60 | 24.65 | 24.40 | 24.44 | 3,323 | +0.10(+0.41%) |
Apr 11, 2014 | 24.33 | 24.43 | 24.30 | 24.34 | 0 | +0.04(+0.16%) |
Apr 10, 2014 | 24.59 | 24.59 | 24.23 | 24.30 | 8,692 | -0.53(-2.13%) |
Apr 09, 2014 | 24.62 | 24.83 | 24.60 | 24.83 | 6,964 | +0.29(+1.18%) |
Apr 08, 2014 | 24.50 | 24.60 | 24.41 | 24.54 | 8,203 | -0.58(-2.31%) |
Apr 07, 2014 | 25.27 | 25.29 | 25.00 | 25.12 | 5,769 | -0.29(-1.14%) |
Apr 04, 2014 | 25.63 | 25.65 | 25.35 | 25.41 | 0 | +0.04(+0.16%) |
Apr 03, 2014 | 25.35 | 25.39 | 25.35 | 25.37 | 3,062 | -0.40(-1.55%) |
Apr 02, 2014 | 25.60 | 25.77 | 25.60 | 25.77 | 6,366 | +0.45(+1.78%) |
Apr 01, 2014 | 25.44 | 25.44 | 25.32 | 25.32 | 5,774 | -0.09(-0.35%) |
Mar 31, 2014 | 25.46 | 25.41 | 25.37 | 25.41 | 6,033 | +0.38(+1.52%) |
Mar 28, 2014 | 25.13 | 25.29 | 25.03 | 25.03 | 0 | -0.07(-0.28%) |
Mar 27, 2014 | 25.24 | 25.24 | 24.99 | 25.10 | 5,365 | +0.07(+0.28%) |
Mar 26, 2014 | 25.20 | 25.23 | 25.03 | 25.03 | 3,385 | -0.13(-0.52%) |
Mar 25, 2014 | 25.20 | 25.20 | 25.10 | 25.16 | 3,033 | +0.03(+0.12%) |
Mar 24, 2014 | 25.22 | 25.22 | 24.97 | 25.13 | 4,241 | -0.74(-2.86%) |
Mar 21, 2014 | 26.05 | 26.06 | 25.87 | 25.87 | 3,566 | +0.02(+0.08%) |
Mar 20, 2014 | 25.83 | 25.95 | 25.80 | 25.85 | 3,759 | -0.45(-1.71%) |
Mar 19, 2014 | 26.24 | 26.34 | 26.11 | 26.30 | 8,023 | +0.42(+1.62%) |
Mar 18, 2014 | 25.95 | 25.96 | 25.80 | 25.88 | 4,077 | -0.04(-0.15%) |
Mar 17, 2014 | 25.77 | 25.92 | 25.75 | 25.92 | 3,601 | +0.21(+0.82%) |
Mar 14, 2014 | 25.44 | 25.74 | 25.44 | 25.71 | 0 | -0.49(-1.87%) |
Mar 13, 2014 | 26.54 | 26.57 | 26.14 | 26.20 | 5,283 | -0.66(-2.46%) |
Mar 12, 2014 | 26.73 | 26.88 | 26.72 | 26.86 | 4,815 | +0.15(+0.55%) |
Mar 11, 2014 | 26.93 | 26.93 | 26.70 | 26.71 | 4,724 | +0.01(+0.05%) |
Mar 10, 2014 | 26.73 | 26.75 | 26.61 | 26.70 | 4,262 | -0.02(-0.07%) |
Mar 07, 2014 | 26.67 | 26.72 | 26.52 | 26.72 | 0 | -0.23(-0.85%) |
Mar 06, 2014 | 26.66 | 26.95 | 26.66 | 26.95 | 7,877 | +0.80(+3.06%) |
Mar 05, 2014 | 26.12 | 26.20 | 26.10 | 26.15 | 10,216 | -0.24(-0.89%) |
Mar 04, 2014 | 26.31 | 26.40 | 26.31 | 26.39 | 3,762 | +0.43(+1.64%) |