Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2014 | 23.41 | 23.41 | 23.41 | 23.41 | 0 | +0.55(+2.42%) |
May 28, 2014 | 22.65 | 23.48 | 22.65 | 22.86 | 1,512 | +0.69(+3.13%) |
May 27, 2014 | 22.51 | 24.09 | 22.09 | 22.16 | 1,936 | -0.35(-1.54%) |
May 23, 2014 | 22.51 | 22.51 | 22.51 | 22.51 | 418 | -0.14(-0.61%) |
May 22, 2014 | 23.20 | 23.20 | 22.51 | 22.65 | 4,735 | -0.55(-2.39%) |
May 21, 2014 | 22.86 | 23.55 | 22.86 | 23.20 | 1,146 | +0.69(+3.08%) |
May 20, 2014 | 23.41 | 23.41 | 22.51 | 22.51 | 645 | -0.46(-2.00%) |
May 19, 2014 | 23.48 | 23.69 | 22.51 | 22.97 | 2,876 | +0.05(+0.22%) |
May 16, 2014 | 24.17 | 24.17 | 22.86 | 22.92 | 360 | -0.28(-1.22%) |
May 14, 2014 | 22.86 | 23.20 | 23.20 | 23.20 | 33 | -0.55(-2.30%) |
May 13, 2014 | 22.93 | 23.75 | 22.86 | 23.75 | 796 | +0.34(+1.44%) |
May 12, 2014 | 23.41 | 23.41 | 23.41 | 23.41 | 116 | +0.07(+0.30%) |
May 09, 2014 | 24.04 | 24.04 | 23.34 | 23.34 | 43 | +0.07(+0.30%) |
May 08, 2014 | 23.27 | 23.27 | 23.27 | 23.27 | 79 | -0.37(-1.57%) |
May 07, 2014 | 23.55 | 23.64 | 23.55 | 23.64 | 72 | +0.51(+2.20%) |
May 06, 2014 | 24.23 | 24.23 | 22.86 | 23.13 | 1,107 | -0.76(-3.19%) |
May 05, 2014 | 23.83 | 23.90 | 23.83 | 23.89 | 1,088 | +0.26(+1.12%) |
May 02, 2014 | 24.80 | 24.93 | 23.63 | 23.63 | 374 | -0.54(-2.24%) |
May 01, 2014 | 23.90 | 24.93 | 23.89 | 24.17 | 1,775 | -0.07(-0.29%) |
Apr 30, 2014 | 24.24 | 24.24 | 24.24 | 24.24 | 31 | +0.34(+1.42%) |
Apr 29, 2014 | 24.22 | 24.22 | 23.90 | 23.90 | 152 | -0.27(-1.12%) |
Apr 28, 2014 | 24.17 | 24.17 | 23.83 | 24.17 | 137 | +0.81(+3.48%) |
Apr 25, 2014 | 24.10 | 24.10 | 23.36 | 23.36 | 332 | -0.19(-0.81%) |
Apr 24, 2014 | 24.17 | 24.17 | 23.55 | 23.55 | 28 | -0.76(-3.13%) |
Apr 23, 2014 | 24.17 | 24.38 | 24.17 | 24.31 | 515 | +0.07(+0.29%) |
Apr 22, 2014 | 22.58 | 24.61 | 22.58 | 24.24 | 1,392 | +0.84(+3.58%) |
Apr 21, 2014 | 22.65 | 23.41 | 22.58 | 23.40 | 600 | +0.48(+2.08%) |
Apr 17, 2014 | 22.86 | 22.93 | 22.93 | 22.93 | 505 | -0.41(-1.78%) |
Apr 16, 2014 | 23.41 | 23.41 | 23.34 | 23.34 | 199 | -0.39(-1.64%) |
Apr 15, 2014 | 23.73 | 23.73 | 23.73 | 23.73 | 44 | +0.80(+3.50%) |
Apr 14, 2014 | 24.23 | 24.23 | 22.93 | 22.93 | 1,747 | +0.07(+0.30%) |
Apr 11, 2014 | 23.55 | 23.55 | 22.86 | 22.86 | 1,215 | -1.32(-5.44%) |
Apr 09, 2014 | 24.24 | 24.17 | 24.17 | 24.17 | 8 | -0.07(-0.29%) |
Apr 08, 2014 | 24.24 | 24.24 | 23.46 | 24.24 | 403 | +0.07(+0.29%) |
Apr 04, 2014 | 23.48 | 24.17 | 24.17 | 24.17 | 418 | +0.97(+4.18%) |
Apr 03, 2014 | 23.76 | 23.76 | 23.06 | 23.20 | 775 | -0.62(-2.62%) |
Apr 02, 2014 | 23.83 | 23.83 | 23.83 | 23.83 | 23 | -0.07(-0.29%) |
Apr 01, 2014 | 23.89 | 23.89 | 23.89 | 23.89 | 73 | -0.28(-1.15%) |
Mar 31, 2014 | 24.86 | 24.86 | 24.17 | 24.17 | 303 | -0.48(-1.97%) |
Mar 28, 2014 | 23.89 | 24.86 | 23.69 | 24.66 | 523 | +0.42(+1.71%) |
Mar 27, 2014 | 24.86 | 24.86 | 24.24 | 24.24 | 1,041 | -0.42(-1.69%) |
Mar 26, 2014 | 23.96 | 24.93 | 23.62 | 24.66 | 2,634 | +0.76(+3.19%) |
Mar 25, 2014 | 24.03 | 24.17 | 23.55 | 23.89 | 997 | +0.07(+0.29%) |
Mar 24, 2014 | 24.17 | 24.17 | 22.58 | 23.83 | 347 | -0.35(-1.43%) |
Mar 21, 2014 | 22.65 | 24.17 | 22.09 | 24.17 | 2,208 | +1.73(+7.72%) |
Mar 20, 2014 | 22.23 | 22.58 | 22.09 | 22.44 | 528 | -0.07(-0.31%) |
Mar 19, 2014 | 22.51 | 23.13 | 22.51 | 22.51 | 1,573 | +0.00(+0.00%) |
Mar 18, 2014 | 22.79 | 23.91 | 22.51 | 22.51 | 2,027 | +0.00(+0.00%) |
Mar 17, 2014 | 22.51 | 22.86 | 22.51 | 22.51 | 840 | -0.07(-0.31%) |
Mar 14, 2014 | 22.74 | 22.74 | 22.51 | 22.58 | 216 | +0.00(+0.00%) |
Mar 13, 2014 | 22.09 | 22.58 | 22.09 | 22.58 | 4,922 | +0.48(+2.19%) |
Mar 12, 2014 | 22.34 | 22.73 | 22.09 | 22.09 | 2,454 | +0.00(+0.00%) |
Mar 11, 2014 | 22.16 | 22.30 | 22.09 | 22.09 | 106 | -0.42(-1.85%) |
Mar 10, 2014 | 23.41 | 23.41 | 22.44 | 22.51 | 1,634 | -0.52(-2.27%) |
Mar 07, 2014 | 22.99 | 23.03 | 22.44 | 23.03 | 173 | +0.32(+1.42%) |
Mar 06, 2014 | 22.86 | 22.86 | 22.44 | 22.71 | 644 | +0.13(+0.57%) |
Mar 05, 2014 | 22.67 | 22.73 | 22.58 | 22.58 | 545 | -0.55(-2.39%) |
Mar 04, 2014 | 24.10 | 24.10 | 22.23 | 23.13 | 647 | -1.11(-4.57%) |