Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 24.02 | 24.18 | 23.84 | 24.02 | 104,027 | +0.09(+0.38%) |
May 29, 2014 | 23.77 | 24.12 | 23.75 | 23.93 | 251,812 | +0.15(+0.61%) |
May 28, 2014 | 23.75 | 24.14 | 23.55 | 23.79 | 168,780 | -0.06(-0.26%) |
May 27, 2014 | 23.53 | 23.97 | 23.42 | 23.85 | 152,817 | +0.50(+2.13%) |
May 23, 2014 | 23.22 | 23.35 | 23.35 | 23.35 | 100,482 | +0.20(+0.86%) |
May 22, 2014 | 22.75 | 23.15 | 22.71 | 23.15 | 43,479 | +0.40(+1.75%) |
May 21, 2014 | 22.80 | 22.88 | 22.47 | 22.75 | 101,053 | -0.03(-0.13%) |
May 20, 2014 | 23.09 | 23.30 | 22.59 | 22.78 | 210,002 | -0.41(-1.75%) |
May 19, 2014 | 22.34 | 23.30 | 22.27 | 23.19 | 132,188 | +0.80(+3.59%) |
May 16, 2014 | 22.65 | 22.71 | 22.24 | 22.39 | 277,251 | -0.27(-1.18%) |
May 15, 2014 | 22.21 | 22.80 | 22.07 | 22.65 | 335,335 | +0.41(+1.86%) |
May 14, 2014 | 23.27 | 23.40 | 22.10 | 22.24 | 302,152 | -0.52(-2.28%) |
May 13, 2014 | 22.93 | 23.17 | 22.73 | 22.76 | 281,674 | -0.15(-0.67%) |
May 12, 2014 | 22.83 | 23.17 | 22.69 | 22.91 | 141,439 | +0.28(+1.22%) |
May 09, 2014 | 22.01 | 22.81 | 21.97 | 22.64 | 137,446 | +0.57(+2.56%) |
May 08, 2014 | 22.26 | 22.34 | 21.91 | 22.07 | 484,767 | -0.21(-0.93%) |
May 07, 2014 | 22.13 | 22.65 | 21.96 | 22.28 | 393,664 | +0.11(+0.48%) |
May 06, 2014 | 22.01 | 22.43 | 20.35 | 22.17 | 765,525 | -1.70(-7.14%) |
May 05, 2014 | 24.04 | 24.31 | 23.73 | 23.88 | 239,190 | -0.36(-1.48%) |
May 02, 2014 | 23.85 | 24.30 | 23.68 | 24.24 | 153,828 | +0.47(+1.96%) |
May 01, 2014 | 24.26 | 24.37 | 23.50 | 23.77 | 182,927 | -0.42(-1.74%) |
Apr 30, 2014 | 23.92 | 24.27 | 23.78 | 24.19 | 155,480 | +0.20(+0.83%) |
Apr 29, 2014 | 24.24 | 24.30 | 23.85 | 23.99 | 170,657 | -0.08(-0.35%) |
Apr 28, 2014 | 24.25 | 24.52 | 23.92 | 24.08 | 280,876 | -0.15(-0.60%) |
Apr 25, 2014 | 24.89 | 25.02 | 24.11 | 24.22 | 221,220 | -0.70(-2.82%) |
Apr 24, 2014 | 24.80 | 25.33 | 24.56 | 24.92 | 281,846 | +0.20(+0.80%) |
Apr 23, 2014 | 25.15 | 25.29 | 24.69 | 24.73 | 205,962 | -0.32(-1.28%) |
Apr 22, 2014 | 24.66 | 25.40 | 24.49 | 25.05 | 377,883 | +0.58(+2.37%) |
Apr 21, 2014 | 24.50 | 24.64 | 24.14 | 24.47 | 203,808 | -0.04(-0.16%) |
Apr 17, 2014 | 24.05 | 24.50 | 24.50 | 24.50 | 211,825 | +0.41(+1.71%) |
Apr 16, 2014 | 23.53 | 24.11 | 23.46 | 24.09 | 206,711 | +0.64(+2.74%) |
Apr 15, 2014 | 23.82 | 23.98 | 23.11 | 23.45 | 234,862 | -0.21(-0.90%) |
Apr 14, 2014 | 23.72 | 24.06 | 23.30 | 23.66 | 163,429 | +0.17(+0.72%) |
Apr 11, 2014 | 23.59 | 23.95 | 23.32 | 23.49 | 253,344 | -0.17(-0.71%) |
Apr 10, 2014 | 23.98 | 24.37 | 23.38 | 23.66 | 206,846 | -0.37(-1.53%) |
Apr 09, 2014 | 24.08 | 24.26 | 23.93 | 24.03 | 221,482 | +0.00(+0.00%) |
Apr 08, 2014 | 23.34 | 24.35 | 23.28 | 24.03 | 330,089 | +0.69(+2.95%) |
Apr 07, 2014 | 23.40 | 23.59 | 23.24 | 23.34 | 252,554 | -0.11(-0.46%) |
Apr 04, 2014 | 23.85 | 23.88 | 23.10 | 23.45 | 181,380 | -0.26(-1.10%) |
Apr 03, 2014 | 23.37 | 23.81 | 23.28 | 23.71 | 225,787 | +0.41(+1.74%) |
Apr 02, 2014 | 22.94 | 23.37 | 22.82 | 23.30 | 198,702 | +0.36(+1.57%) |
Apr 01, 2014 | 22.24 | 23.07 | 22.21 | 22.94 | 283,998 | +0.71(+3.20%) |
Mar 31, 2014 | 21.66 | 22.40 | 21.66 | 22.23 | 228,880 | +0.63(+2.94%) |
Mar 28, 2014 | 22.04 | 22.23 | 21.58 | 21.60 | 349,398 | -0.45(-2.04%) |
Mar 27, 2014 | 22.22 | 22.37 | 21.98 | 22.05 | 195,547 | -0.20(-0.89%) |
Mar 26, 2014 | 22.25 | 22.39 | 22.03 | 22.25 | 165,498 | +0.11(+0.48%) |
Mar 25, 2014 | 22.07 | 22.35 | 22.07 | 22.14 | 182,074 | +0.15(+0.66%) |
Mar 24, 2014 | 22.28 | 22.29 | 21.78 | 22.00 | 201,433 | -0.18(-0.83%) |
Mar 21, 2014 | 21.92 | 22.46 | 21.85 | 22.18 | 249,240 | +0.29(+1.33%) |
Mar 20, 2014 | 22.10 | 22.19 | 21.79 | 21.89 | 200,380 | -0.18(-0.80%) |
Mar 19, 2014 | 22.60 | 22.85 | 21.99 | 22.07 | 314,054 | -0.54(-2.37%) |
Mar 18, 2014 | 21.33 | 22.79 | 21.18 | 22.60 | 794,867 | +1.34(+6.29%) |
Mar 17, 2014 | 20.94 | 21.33 | 20.89 | 21.26 | 229,484 | +0.48(+2.32%) |
Mar 14, 2014 | 20.34 | 20.82 | 20.34 | 20.78 | 487,095 | +0.37(+1.84%) |
Mar 13, 2014 | 20.32 | 20.41 | 19.91 | 20.41 | 398,719 | +0.17(+0.83%) |
Mar 12, 2014 | 20.41 | 20.73 | 19.99 | 20.24 | 643,284 | -0.37(-1.82%) |
Mar 11, 2014 | 19.12 | 21.08 | 19.11 | 20.61 | 1,553,017 | +1.54(+8.05%) |
Mar 10, 2014 | 19.92 | 19.92 | 18.92 | 19.08 | 655,275 | -0.86(-4.29%) |
Mar 07, 2014 | 19.38 | 20.05 | 19.31 | 19.93 | 585,115 | +0.43(+2.19%) |
Mar 06, 2014 | 20.19 | 20.19 | 19.42 | 19.51 | 382,255 | -0.70(-3.48%) |
Mar 05, 2014 | 20.37 | 20.58 | 20.02 | 20.21 | 184,531 | -0.22(-1.08%) |
Mar 04, 2014 | 20.15 | 20.68 | 20.08 | 20.43 | 290,429 | +0.44(+2.22%) |