Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 24.27 | 24.28 | 24.19 | 24.27 | 76,060 | -0.00(-0.01%) |
May 29, 2014 | 24.19 | 24.28 | 24.18 | 24.27 | 18,131 | +0.08(+0.33%) |
May 28, 2014 | 24.20 | 24.26 | 24.19 | 24.19 | 435,196 | -0.01(-0.04%) |
May 27, 2014 | 24.11 | 24.24 | 24.11 | 24.20 | 17,258 | +0.16(+0.68%) |
May 23, 2014 | 23.83 | 24.04 | 24.04 | 24.04 | 33,376 | +0.13(+0.54%) |
May 22, 2014 | 23.94 | 23.94 | 23.82 | 23.91 | 16,815 | +0.10(+0.44%) |
May 21, 2014 | 23.72 | 23.82 | 23.68 | 23.80 | 30,279 | +0.18(+0.76%) |
May 20, 2014 | 23.98 | 23.98 | 23.52 | 23.62 | 18,353 | -0.33(-1.36%) |
May 19, 2014 | 23.79 | 23.95 | 23.79 | 23.95 | 20,957 | +0.16(+0.65%) |
May 16, 2014 | 23.86 | 23.86 | 23.68 | 23.79 | 20,705 | +0.03(+0.11%) |
May 15, 2014 | 23.99 | 23.99 | 23.59 | 23.77 | 48,081 | -0.22(-0.90%) |
May 14, 2014 | 24.24 | 24.24 | 23.96 | 23.99 | 205,794 | -0.23(-0.97%) |
May 13, 2014 | 24.19 | 24.30 | 24.19 | 24.22 | 110,272 | +0.00(+0.00%) |
May 12, 2014 | 24.02 | 24.23 | 23.97 | 24.22 | 48,273 | +0.38(+1.60%) |
May 09, 2014 | 23.86 | 23.86 | 23.68 | 23.84 | 16,786 | +0.05(+0.19%) |
May 08, 2014 | 23.89 | 23.98 | 23.77 | 23.79 | 27,275 | -0.05(-0.23%) |
May 07, 2014 | 23.77 | 23.85 | 23.58 | 23.85 | 45,705 | +0.20(+0.84%) |
May 06, 2014 | 23.65 | 23.79 | 23.65 | 23.65 | 33,508 | -0.22(-0.91%) |
May 05, 2014 | 24.03 | 24.03 | 23.65 | 23.86 | 24,238 | +0.01(+0.04%) |
May 02, 2014 | 23.99 | 23.99 | 23.83 | 23.86 | 39,918 | +0.04(+0.18%) |
May 01, 2014 | 23.92 | 23.99 | 23.78 | 23.81 | 48,206 | -0.07(-0.29%) |
Apr 30, 2014 | 23.74 | 23.91 | 23.70 | 23.88 | 1,450,794 | +0.18(+0.77%) |
Apr 29, 2014 | 23.70 | 23.75 | 23.60 | 23.70 | 11,057 | +0.07(+0.29%) |
Apr 28, 2014 | 23.80 | 23.80 | 23.41 | 23.63 | 28,840 | -0.04(-0.18%) |
Apr 25, 2014 | 23.76 | 23.80 | 23.63 | 23.67 | 26,019 | -0.24(-1.02%) |
Apr 24, 2014 | 24.13 | 24.13 | 23.79 | 23.92 | 29,266 | -0.03(-0.14%) |
Apr 23, 2014 | 23.92 | 24.02 | 23.92 | 23.95 | 18,392 | +0.01(+0.04%) |
Apr 22, 2014 | 23.96 | 24.05 | 23.94 | 23.94 | 27,952 | +0.07(+0.29%) |
Apr 21, 2014 | 23.85 | 23.88 | 23.78 | 23.87 | 104,861 | +0.10(+0.40%) |
Apr 17, 2014 | 23.65 | 23.78 | 23.78 | 23.78 | 34,299 | +0.21(+0.88%) |
Apr 16, 2014 | 23.47 | 23.57 | 23.34 | 23.57 | 32,793 | +0.33(+1.42%) |
Apr 15, 2014 | 23.24 | 23.27 | 22.87 | 23.24 | 85,749 | +0.16(+0.67%) |
Apr 14, 2014 | 23.09 | 23.22 | 22.91 | 23.08 | 150,793 | +0.12(+0.51%) |
Apr 11, 2014 | 23.02 | 23.25 | 22.97 | 22.97 | 34,813 | -0.28(-1.21%) |
Apr 10, 2014 | 23.81 | 23.81 | 23.21 | 23.25 | 25,827 | -0.42(-1.79%) |
Apr 09, 2014 | 23.43 | 23.68 | 23.40 | 23.67 | 24,058 | +0.30(+1.29%) |
Apr 08, 2014 | 23.28 | 23.43 | 23.24 | 23.37 | 38,397 | +0.05(+0.22%) |
Apr 07, 2014 | 23.67 | 23.71 | 23.29 | 23.32 | 43,157 | -0.39(-1.64%) |
Apr 04, 2014 | 24.07 | 24.14 | 23.68 | 23.71 | 20,799 | -0.29(-1.19%) |
Apr 03, 2014 | 24.08 | 24.08 | 23.93 | 23.99 | 39,412 | +0.01(+0.04%) |
Apr 02, 2014 | 23.99 | 24.01 | 23.92 | 23.99 | 27,236 | +0.14(+0.60%) |
Apr 01, 2014 | 23.76 | 23.85 | 23.70 | 23.84 | 21,457 | +0.19(+0.79%) |
Mar 31, 2014 | 23.55 | 23.68 | 23.52 | 23.66 | 35,601 | +0.28(+1.19%) |
Mar 28, 2014 | 23.34 | 23.47 | 23.34 | 23.38 | 23,531 | +0.19(+0.82%) |
Mar 27, 2014 | 23.16 | 23.24 | 23.07 | 23.19 | 30,313 | -0.10(-0.41%) |
Mar 26, 2014 | 23.77 | 23.77 | 23.28 | 23.28 | 29,724 | -0.25(-1.04%) |
Mar 25, 2014 | 23.69 | 23.69 | 23.44 | 23.53 | 17,993 | +0.15(+0.64%) |
Mar 24, 2014 | 23.98 | 23.98 | 23.24 | 23.38 | 38,427 | -0.10(-0.44%) |
Mar 21, 2014 | 23.60 | 23.66 | 23.47 | 23.48 | 19,012 | -0.07(-0.29%) |
Mar 20, 2014 | 23.53 | 23.58 | 23.46 | 23.55 | 33,095 | +0.02(+0.07%) |
Mar 19, 2014 | 23.73 | 23.73 | 23.42 | 23.53 | 11,773 | -0.19(-0.80%) |
Mar 18, 2014 | 23.69 | 23.75 | 23.64 | 23.73 | 25,431 | +0.16(+0.66%) |
Mar 17, 2014 | 23.47 | 23.65 | 23.44 | 23.57 | 21,016 | +0.30(+1.30%) |
Mar 14, 2014 | 23.35 | 23.42 | 23.27 | 23.27 | 18,722 | -0.07(-0.30%) |
Mar 13, 2014 | 23.81 | 23.82 | 23.26 | 23.34 | 36,047 | -0.33(-1.38%) |
Mar 12, 2014 | 23.60 | 23.68 | 23.51 | 23.66 | 21,972 | -0.08(-0.33%) |
Mar 11, 2014 | 23.95 | 23.96 | 23.68 | 23.74 | 18,871 | -0.18(-0.76%) |
Mar 10, 2014 | 24.09 | 24.09 | 23.78 | 23.92 | 34,049 | -0.10(-0.43%) |
Mar 07, 2014 | 24.16 | 24.16 | 23.99 | 24.03 | 25,657 | +0.03(+0.11%) |
Mar 06, 2014 | 23.86 | 24.01 | 23.86 | 24.00 | 37,649 | +0.14(+0.58%) |
Mar 05, 2014 | 23.86 | 23.89 | 23.83 | 23.86 | 19,671 | +0.03(+0.11%) |
Mar 04, 2014 | 23.70 | 23.86 | 23.70 | 23.84 | 30,096 | +0.41(+1.73%) |