Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 23.82 | 24.37 | 23.70 | 24.30 | 1,437,306 | +0.43(+1.81%) |
May 29, 2014 | 23.84 | 23.96 | 23.61 | 23.87 | 750,659 | +0.15(+0.62%) |
May 28, 2014 | 23.62 | 23.81 | 23.45 | 23.72 | 953,951 | +0.10(+0.41%) |
May 27, 2014 | 23.92 | 23.96 | 23.51 | 23.62 | 979,030 | -0.25(-1.06%) |
May 23, 2014 | 23.86 | 23.88 | 23.88 | 23.88 | 679,798 | +0.02(+0.07%) |
May 22, 2014 | 23.67 | 23.86 | 23.45 | 23.86 | 590,148 | +0.21(+0.90%) |
May 21, 2014 | 23.45 | 23.68 | 23.39 | 23.65 | 964,316 | +0.20(+0.83%) |
May 20, 2014 | 23.70 | 23.73 | 23.34 | 23.45 | 1,398,190 | -0.33(-1.41%) |
May 19, 2014 | 23.60 | 23.83 | 23.60 | 23.79 | 899,559 | +0.19(+0.79%) |
May 16, 2014 | 23.57 | 23.76 | 23.48 | 23.60 | 1,623,011 | +0.12(+0.52%) |
May 15, 2014 | 23.64 | 23.65 | 23.30 | 23.48 | 799,807 | -0.14(-0.59%) |
May 14, 2014 | 23.73 | 23.78 | 23.57 | 23.61 | 965,688 | -0.07(-0.28%) |
May 13, 2014 | 23.50 | 23.74 | 23.31 | 23.68 | 721,744 | +0.24(+1.01%) |
May 12, 2014 | 23.47 | 23.61 | 23.27 | 23.44 | 705,010 | +0.14(+0.59%) |
May 09, 2014 | 23.19 | 23.34 | 23.12 | 23.30 | 838,307 | +0.03(+0.14%) |
May 08, 2014 | 23.80 | 23.83 | 23.21 | 23.27 | 1,091,058 | -0.48(-2.03%) |
May 07, 2014 | 23.96 | 23.98 | 23.72 | 23.75 | 1,015,004 | -0.18(-0.75%) |
May 06, 2014 | 23.88 | 23.96 | 23.74 | 23.93 | 876,513 | +0.16(+0.69%) |
May 05, 2014 | 24.11 | 24.14 | 23.74 | 23.77 | 1,084,353 | -0.43(-1.79%) |
May 02, 2014 | 23.80 | 24.26 | 23.77 | 24.20 | 1,037,065 | +0.33(+1.40%) |
May 01, 2014 | 24.15 | 24.20 | 23.67 | 23.87 | 1,273,730 | -0.42(-1.71%) |
Apr 30, 2014 | 24.29 | 24.35 | 24.02 | 24.28 | 1,675,456 | -0.33(-1.36%) |
Apr 29, 2014 | 24.23 | 24.64 | 24.18 | 24.62 | 2,092,218 | +0.52(+2.17%) |
Apr 28, 2014 | 24.23 | 24.23 | 23.96 | 24.10 | 862,454 | +0.06(+0.24%) |
Apr 25, 2014 | 24.06 | 24.07 | 23.88 | 24.04 | 1,319,188 | -0.04(-0.17%) |
Apr 24, 2014 | 24.18 | 24.25 | 24.05 | 24.08 | 877,306 | -0.09(-0.37%) |
Apr 23, 2014 | 23.73 | 24.18 | 23.70 | 24.17 | 1,211,249 | +0.40(+1.68%) |
Apr 22, 2014 | 23.92 | 23.92 | 23.52 | 23.77 | 1,318,255 | -0.02(-0.10%) |
Apr 21, 2014 | 23.83 | 23.91 | 23.74 | 23.79 | 1,296,716 | -0.06(-0.24%) |
Apr 17, 2014 | 24.03 | 23.85 | 23.85 | 23.85 | 1,438,916 | -0.12(-0.51%) |
Apr 16, 2014 | 23.82 | 24.08 | 23.78 | 23.97 | 1,203,219 | +0.24(+1.03%) |
Apr 15, 2014 | 23.65 | 23.91 | 23.60 | 23.73 | 1,588,980 | -0.02(-0.10%) |
Apr 14, 2014 | 23.79 | 23.83 | 23.54 | 23.75 | 789,726 | +0.08(+0.34%) |
Apr 11, 2014 | 23.57 | 23.76 | 23.57 | 23.67 | 1,060,600 | +0.01(+0.03%) |
Apr 10, 2014 | 23.72 | 23.90 | 23.57 | 23.66 | 1,180,626 | -0.16(-0.65%) |
Apr 09, 2014 | 23.70 | 23.90 | 23.63 | 23.82 | 1,631,174 | +0.16(+0.66%) |
Apr 08, 2014 | 23.39 | 23.74 | 23.37 | 23.66 | 2,014,211 | +0.39(+1.68%) |
Apr 07, 2014 | 23.60 | 23.65 | 23.26 | 23.27 | 961,747 | -0.36(-1.52%) |
Apr 04, 2014 | 23.65 | 23.69 | 23.28 | 23.63 | 1,020,896 | +0.15(+0.66%) |
Apr 03, 2014 | 23.62 | 23.63 | 23.39 | 23.48 | 1,018,248 | -0.11(-0.45%) |
Apr 02, 2014 | 23.48 | 23.65 | 23.32 | 23.58 | 1,365,363 | +0.08(+0.35%) |
Apr 01, 2014 | 23.61 | 23.64 | 23.41 | 23.50 | 1,450,311 | -0.12(-0.52%) |
Mar 31, 2014 | 23.34 | 23.62 | 23.30 | 23.62 | 1,366,245 | +0.36(+1.54%) |
Mar 28, 2014 | 22.91 | 23.29 | 22.88 | 23.26 | 1,161,346 | +0.39(+1.71%) |
Mar 27, 2014 | 22.48 | 22.94 | 22.46 | 22.87 | 1,228,936 | +0.42(+1.85%) |
Mar 26, 2014 | 22.37 | 22.59 | 22.32 | 22.46 | 1,043,326 | +0.13(+0.58%) |
Mar 25, 2014 | 22.29 | 22.36 | 22.15 | 22.33 | 697,092 | +0.10(+0.44%) |
Mar 24, 2014 | 22.29 | 22.38 | 22.05 | 22.23 | 962,383 | -0.03(-0.15%) |
Mar 21, 2014 | 21.87 | 22.30 | 21.82 | 22.26 | 1,437,755 | +0.51(+2.36%) |
Mar 20, 2014 | 21.43 | 21.82 | 21.29 | 21.75 | 1,264,351 | +0.29(+1.33%) |
Mar 19, 2014 | 21.75 | 21.78 | 21.35 | 21.46 | 948,330 | -0.36(-1.64%) |
Mar 18, 2014 | 21.80 | 22.01 | 21.75 | 21.82 | 931,663 | +0.07(+0.30%) |
Mar 17, 2014 | 21.55 | 21.77 | 21.53 | 21.75 | 611,742 | +0.30(+1.41%) |
Mar 14, 2014 | 21.45 | 21.65 | 21.37 | 21.45 | 1,377,066 | -0.07(-0.30%) |
Mar 13, 2014 | 21.66 | 21.73 | 21.45 | 21.52 | 1,121,538 | +0.02(+0.08%) |
Mar 12, 2014 | 21.29 | 21.52 | 21.12 | 21.50 | 1,477,021 | -0.09(-0.42%) |
Mar 11, 2014 | 21.87 | 21.95 | 21.55 | 21.59 | 1,238,174 | -0.24(-1.12%) |
Mar 10, 2014 | 21.64 | 21.87 | 21.62 | 21.84 | 896,866 | +0.18(+0.83%) |
Mar 07, 2014 | 21.61 | 21.68 | 21.60 | 21.66 | 628,877 | -0.02(-0.11%) |
Mar 06, 2014 | 21.61 | 21.73 | 21.48 | 21.68 | 632,527 | +0.15(+0.68%) |
Mar 05, 2014 | 21.53 | 21.55 | 21.40 | 21.53 | 737,993 | -0.01(-0.04%) |
Mar 04, 2014 | 21.80 | 21.80 | 21.49 | 21.54 | 838,166 | -0.08(-0.38%) |