Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 24.71 | 25.12 | 24.53 | 25.00 | 200,649 | +0.37(+1.51%) |
May 29, 2014 | 24.70 | 24.82 | 24.41 | 24.63 | 139,344 | -0.12(-0.47%) |
May 28, 2014 | 24.59 | 24.78 | 24.40 | 24.74 | 194,359 | +0.20(+0.81%) |
May 27, 2014 | 24.32 | 24.65 | 24.27 | 24.55 | 188,366 | +0.39(+1.61%) |
May 23, 2014 | 24.06 | 24.16 | 24.16 | 24.16 | 131,170 | +0.19(+0.79%) |
May 22, 2014 | 23.63 | 24.02 | 23.56 | 23.97 | 65,191 | +0.41(+1.75%) |
May 21, 2014 | 23.38 | 23.59 | 23.21 | 23.56 | 210,919 | +0.34(+1.46%) |
May 20, 2014 | 23.53 | 23.60 | 22.97 | 23.22 | 277,991 | -0.31(-1.30%) |
May 19, 2014 | 23.53 | 23.67 | 23.42 | 23.52 | 98,359 | -0.03(-0.14%) |
May 16, 2014 | 23.47 | 23.61 | 23.25 | 23.56 | 130,250 | +0.03(+0.14%) |
May 15, 2014 | 23.56 | 23.75 | 23.48 | 23.52 | 216,987 | -0.17(-0.73%) |
May 14, 2014 | 23.77 | 24.06 | 23.52 | 23.70 | 270,378 | -0.10(-0.41%) |
May 13, 2014 | 24.17 | 24.34 | 23.78 | 23.79 | 181,246 | -0.41(-1.69%) |
May 12, 2014 | 24.06 | 24.28 | 23.97 | 24.20 | 191,995 | +0.31(+1.30%) |
May 09, 2014 | 23.40 | 23.92 | 23.37 | 23.89 | 127,341 | +0.42(+1.78%) |
May 08, 2014 | 23.93 | 24.29 | 23.45 | 23.47 | 143,200 | -0.54(-2.25%) |
May 07, 2014 | 24.19 | 24.19 | 23.50 | 24.01 | 231,789 | -0.25(-1.05%) |
May 06, 2014 | 24.65 | 24.86 | 24.25 | 24.27 | 230,459 | -0.50(-2.02%) |
May 05, 2014 | 24.89 | 25.10 | 24.62 | 24.77 | 170,685 | -0.19(-0.76%) |
May 02, 2014 | 24.82 | 25.17 | 24.73 | 24.96 | 354,432 | +0.18(+0.73%) |
May 01, 2014 | 24.86 | 24.91 | 24.46 | 24.78 | 336,063 | -0.11(-0.46%) |
Apr 30, 2014 | 24.71 | 24.95 | 24.60 | 24.89 | 180,096 | +0.07(+0.26%) |
Apr 29, 2014 | 25.33 | 25.33 | 24.79 | 24.83 | 93,892 | -0.31(-1.24%) |
Apr 28, 2014 | 25.24 | 25.36 | 24.88 | 25.14 | 121,451 | +0.03(+0.13%) |
Apr 25, 2014 | 25.35 | 25.61 | 25.02 | 25.10 | 183,988 | -0.30(-1.19%) |
Apr 24, 2014 | 25.70 | 25.74 | 25.26 | 25.41 | 149,317 | -0.20(-0.77%) |
Apr 23, 2014 | 26.01 | 26.14 | 25.59 | 25.61 | 149,898 | -0.38(-1.45%) |
Apr 22, 2014 | 25.59 | 26.07 | 25.48 | 25.98 | 204,147 | +0.47(+1.83%) |
Apr 21, 2014 | 25.37 | 25.69 | 25.31 | 25.51 | 116,695 | +0.10(+0.39%) |
Apr 17, 2014 | 25.24 | 25.42 | 25.42 | 25.42 | 120,382 | +0.07(+0.29%) |
Apr 16, 2014 | 25.40 | 25.46 | 25.15 | 25.34 | 106,119 | +0.11(+0.46%) |
Apr 15, 2014 | 25.20 | 25.32 | 24.85 | 25.23 | 186,024 | +0.02(+0.10%) |
Apr 14, 2014 | 25.30 | 25.46 | 25.01 | 25.20 | 131,568 | +0.09(+0.36%) |
Apr 11, 2014 | 25.30 | 25.51 | 24.89 | 25.11 | 219,160 | -0.39(-1.51%) |
Apr 10, 2014 | 26.19 | 26.25 | 25.44 | 25.50 | 149,296 | -0.66(-2.54%) |
Apr 09, 2014 | 26.24 | 26.27 | 25.83 | 26.16 | 110,885 | +0.05(+0.19%) |
Apr 08, 2014 | 25.92 | 26.24 | 25.71 | 26.11 | 202,545 | +0.20(+0.76%) |
Apr 07, 2014 | 25.96 | 26.19 | 25.83 | 25.92 | 197,354 | -0.10(-0.38%) |
Apr 04, 2014 | 26.25 | 26.41 | 25.91 | 26.01 | 178,752 | -0.10(-0.38%) |
Apr 03, 2014 | 26.48 | 26.60 | 26.10 | 26.11 | 117,889 | -0.31(-1.18%) |
Apr 02, 2014 | 26.45 | 26.54 | 26.29 | 26.42 | 95,584 | +0.03(+0.12%) |
Apr 01, 2014 | 26.63 | 26.63 | 26.19 | 26.39 | 178,600 | -0.08(-0.31%) |
Mar 31, 2014 | 26.32 | 26.73 | 26.17 | 26.47 | 165,167 | +0.30(+1.16%) |
Mar 28, 2014 | 25.88 | 26.45 | 25.88 | 26.17 | 193,400 | +0.38(+1.46%) |
Mar 27, 2014 | 25.99 | 26.11 | 25.48 | 25.79 | 298,108 | -0.22(-0.85%) |
Mar 26, 2014 | 26.79 | 26.79 | 26.00 | 26.01 | 253,914 | -0.57(-2.16%) |
Mar 25, 2014 | 26.76 | 26.82 | 26.38 | 26.59 | 219,676 | +0.00(+0.00%) |
Mar 24, 2014 | 26.79 | 26.98 | 26.29 | 26.59 | 256,759 | -0.14(-0.52%) |
Mar 21, 2014 | 26.37 | 27.03 | 26.33 | 26.73 | 756,080 | +0.48(+1.81%) |
Mar 20, 2014 | 25.97 | 26.27 | 25.80 | 26.25 | 158,629 | +0.22(+0.85%) |
Mar 19, 2014 | 26.61 | 26.61 | 25.79 | 26.03 | 175,194 | -0.52(-1.98%) |
Mar 18, 2014 | 26.06 | 26.62 | 25.85 | 26.56 | 245,505 | +0.50(+1.92%) |
Mar 17, 2014 | 26.24 | 26.27 | 26.03 | 26.06 | 238,929 | -0.24(-0.90%) |
Mar 14, 2014 | 26.15 | 26.47 | 25.92 | 26.29 | 164,928 | +0.16(+0.63%) |
Mar 13, 2014 | 25.68 | 26.24 | 25.61 | 26.13 | 247,974 | +0.52(+2.05%) |
Mar 12, 2014 | 25.27 | 25.63 | 25.16 | 25.61 | 163,046 | +0.19(+0.74%) |
Mar 11, 2014 | 25.49 | 25.62 | 25.18 | 25.42 | 188,790 | -0.09(-0.35%) |
Mar 10, 2014 | 25.26 | 25.55 | 25.22 | 25.51 | 212,394 | +0.14(+0.55%) |
Mar 07, 2014 | 25.41 | 25.42 | 25.12 | 25.37 | 233,956 | +0.12(+0.49%) |
Mar 06, 2014 | 25.19 | 25.32 | 25.10 | 25.24 | 173,683 | +0.02(+0.10%) |
Mar 05, 2014 | 25.29 | 25.29 | 24.97 | 25.22 | 223,889 | -0.10(-0.39%) |
Mar 04, 2014 | 24.83 | 25.51 | 24.79 | 25.32 | 397,016 | +0.71(+2.86%) |