Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 24.35 | 24.35 | 23.96 | 23.97 | 122,802 | -0.30(-1.24%) |
May 29, 2014 | 24.47 | 24.71 | 23.99 | 24.27 | 74,725 | -0.04(-0.16%) |
May 28, 2014 | 24.54 | 24.78 | 24.15 | 24.31 | 129,705 | -0.21(-0.86%) |
May 27, 2014 | 24.38 | 24.66 | 24.25 | 24.52 | 229,852 | +0.41(+1.70%) |
May 23, 2014 | 23.48 | 24.11 | 24.11 | 24.11 | 150,500 | +0.61(+2.60%) |
May 22, 2014 | 23.36 | 23.62 | 23.25 | 23.50 | 51,022 | +0.19(+0.82%) |
May 21, 2014 | 23.14 | 23.44 | 23.00 | 23.31 | 133,555 | +0.28(+1.22%) |
May 20, 2014 | 23.83 | 23.83 | 22.89 | 23.03 | 247,856 | -0.79(-3.32%) |
May 19, 2014 | 23.53 | 24.14 | 23.30 | 23.82 | 167,818 | +0.29(+1.23%) |
May 16, 2014 | 23.28 | 23.58 | 23.17 | 23.53 | 151,028 | +0.23(+0.99%) |
May 15, 2014 | 23.57 | 23.76 | 22.89 | 23.30 | 238,434 | -0.51(-2.14%) |
May 14, 2014 | 24.46 | 24.62 | 23.75 | 23.81 | 164,856 | -0.82(-3.33%) |
May 13, 2014 | 24.67 | 24.82 | 24.51 | 24.63 | 129,578 | -0.01(-0.04%) |
May 12, 2014 | 24.09 | 24.77 | 24.09 | 24.64 | 218,538 | +0.59(+2.45%) |
May 09, 2014 | 23.55 | 24.14 | 23.41 | 24.05 | 215,616 | +0.37(+1.56%) |
May 08, 2014 | 24.10 | 24.25 | 23.64 | 23.68 | 147,924 | -0.39(-1.62%) |
May 07, 2014 | 24.01 | 24.91 | 23.77 | 24.07 | 184,530 | +0.08(+0.33%) |
May 06, 2014 | 24.12 | 24.54 | 23.98 | 23.99 | 162,381 | -0.34(-1.40%) |
May 05, 2014 | 24.85 | 24.85 | 24.27 | 24.33 | 199,331 | -0.66(-2.64%) |
May 02, 2014 | 25.08 | 25.61 | 24.88 | 24.99 | 217,831 | +0.06(+0.24%) |
May 01, 2014 | 25.37 | 25.41 | 24.68 | 24.93 | 290,612 | -0.56(-2.20%) |
Apr 30, 2014 | 23.65 | 25.64 | 23.65 | 25.49 | 383,138 | +1.89(+8.01%) |
Apr 29, 2014 | 23.72 | 23.96 | 23.36 | 23.60 | 270,169 | -0.03(-0.13%) |
Apr 28, 2014 | 24.08 | 24.26 | 23.27 | 23.63 | 272,944 | -0.28(-1.17%) |
Apr 25, 2014 | 23.90 | 24.11 | 23.75 | 23.91 | 275,798 | -0.02(-0.08%) |
Apr 24, 2014 | 24.15 | 24.18 | 23.91 | 23.93 | 193,054 | -0.03(-0.13%) |
Apr 23, 2014 | 23.76 | 24.44 | 23.76 | 23.96 | 306,322 | -0.60(-2.44%) |
Apr 22, 2014 | 24.37 | 24.69 | 24.11 | 24.56 | 203,011 | +0.17(+0.70%) |
Apr 21, 2014 | 24.38 | 24.44 | 23.90 | 24.39 | 117,484 | -0.03(-0.12%) |
Apr 17, 2014 | 24.96 | 24.42 | 24.42 | 24.42 | 183,000 | +0.34(+1.41%) |
Apr 16, 2014 | 24.34 | 24.44 | 23.95 | 24.08 | 154,509 | -0.12(-0.50%) |
Apr 15, 2014 | 24.03 | 24.29 | 23.78 | 24.20 | 253,640 | +0.23(+0.96%) |
Apr 14, 2014 | 24.26 | 24.26 | 23.82 | 23.97 | 159,982 | +0.02(+0.08%) |
Apr 11, 2014 | 24.03 | 24.23 | 23.95 | 23.95 | 171,479 | -0.27(-1.11%) |
Apr 10, 2014 | 24.61 | 24.61 | 23.90 | 24.22 | 221,544 | -0.35(-1.42%) |
Apr 09, 2014 | 24.48 | 24.65 | 23.78 | 24.57 | 219,659 | +0.45(+1.87%) |
Apr 08, 2014 | 23.82 | 24.41 | 23.79 | 24.12 | 181,829 | +0.17(+0.71%) |
Apr 07, 2014 | 24.33 | 24.43 | 23.60 | 23.95 | 201,813 | -0.51(-2.09%) |
Apr 04, 2014 | 25.37 | 25.45 | 24.38 | 24.46 | 236,983 | -0.77(-3.05%) |
Apr 03, 2014 | 24.94 | 25.38 | 24.92 | 25.23 | 250,345 | +0.23(+0.92%) |
Apr 02, 2014 | 25.29 | 25.29 | 24.80 | 25.00 | 210,317 | -0.29(-1.15%) |
Apr 01, 2014 | 25.32 | 25.45 | 25.02 | 25.29 | 212,200 | -0.02(-0.08%) |
Mar 31, 2014 | 24.40 | 25.39 | 24.37 | 25.31 | 236,051 | +1.05(+4.33%) |
Mar 28, 2014 | 23.92 | 24.71 | 23.91 | 24.26 | 178,967 | +0.30(+1.25%) |
Mar 27, 2014 | 23.91 | 24.14 | 23.81 | 23.96 | 218,304 | -0.03(-0.13%) |
Mar 26, 2014 | 24.45 | 24.48 | 23.80 | 23.99 | 234,595 | -0.22(-0.91%) |
Mar 25, 2014 | 24.39 | 24.62 | 24.10 | 24.21 | 174,049 | +0.00(+0.00%) |
Mar 24, 2014 | 24.35 | 24.49 | 23.90 | 24.21 | 235,632 | -0.19(-0.78%) |
Mar 21, 2014 | 24.27 | 24.77 | 24.23 | 24.40 | 510,954 | +0.24(+0.99%) |
Mar 20, 2014 | 24.16 | 24.63 | 24.04 | 24.16 | 132,339 | -0.10(-0.41%) |
Mar 19, 2014 | 24.31 | 24.56 | 23.93 | 24.26 | 195,596 | -0.07(-0.29%) |
Mar 18, 2014 | 24.06 | 24.40 | 23.93 | 24.33 | 194,188 | +0.38(+1.59%) |
Mar 17, 2014 | 23.59 | 24.24 | 23.59 | 23.95 | 274,301 | +0.07(+0.29%) |
Mar 14, 2014 | 23.68 | 24.15 | 23.68 | 23.88 | 175,807 | +0.11(+0.46%) |
Mar 13, 2014 | 24.06 | 24.15 | 23.65 | 23.77 | 243,906 | -0.13(-0.54%) |
Mar 12, 2014 | 23.76 | 24.18 | 23.63 | 23.90 | 210,755 | -0.07(-0.29%) |
Mar 11, 2014 | 24.52 | 24.60 | 23.84 | 23.97 | 212,741 | -0.63(-2.56%) |
Mar 10, 2014 | 24.36 | 24.81 | 24.35 | 24.60 | 243,633 | +0.17(+0.70%) |
Mar 07, 2014 | 24.66 | 24.73 | 24.35 | 24.43 | 191,872 | -0.03(-0.12%) |
Mar 06, 2014 | 24.25 | 24.78 | 24.25 | 24.46 | 212,734 | +0.18(+0.74%) |
Mar 05, 2014 | 24.44 | 24.44 | 23.90 | 24.28 | 271,230 | -0.16(-0.65%) |
Mar 04, 2014 | 23.67 | 24.84 | 23.52 | 24.44 | 417,437 | +0.98(+4.18%) |