Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 23.28 | 23.60 | 23.13 | 23.28 | 115,640 | +0.06(+0.26%) |
May 29, 2014 | 23.03 | 23.33 | 22.56 | 23.22 | 51,233 | +0.34(+1.49%) |
May 28, 2014 | 23.27 | 23.27 | 22.71 | 22.88 | 37,953 | -0.46(-1.97%) |
May 27, 2014 | 23.49 | 24.09 | 23.10 | 23.34 | 53,136 | +0.01(+0.04%) |
May 23, 2014 | 22.74 | 23.33 | 23.33 | 23.33 | 35,500 | +0.29(+1.26%) |
May 22, 2014 | 22.79 | 23.07 | 22.59 | 23.04 | 22,546 | +0.32(+1.41%) |
May 21, 2014 | 22.47 | 22.88 | 22.18 | 22.72 | 38,256 | +0.29(+1.29%) |
May 20, 2014 | 22.96 | 23.07 | 22.00 | 22.43 | 71,863 | -0.73(-3.15%) |
May 19, 2014 | 22.85 | 23.47 | 22.85 | 23.16 | 47,595 | +0.19(+0.83%) |
May 16, 2014 | 22.31 | 22.99 | 22.11 | 22.97 | 58,506 | +0.61(+2.73%) |
May 15, 2014 | 22.02 | 22.72 | 21.32 | 22.36 | 71,096 | +0.23(+1.04%) |
May 14, 2014 | 23.04 | 23.04 | 22.03 | 22.13 | 59,115 | -0.94(-4.07%) |
May 13, 2014 | 23.91 | 23.94 | 22.87 | 23.07 | 74,162 | -0.84(-3.51%) |
May 12, 2014 | 23.18 | 24.13 | 23.18 | 23.91 | 57,769 | +0.90(+3.91%) |
May 09, 2014 | 22.37 | 23.07 | 22.37 | 23.01 | 40,158 | +0.57(+2.54%) |
May 08, 2014 | 22.97 | 23.30 | 22.41 | 22.44 | 54,304 | -0.53(-2.31%) |
May 07, 2014 | 22.42 | 23.04 | 21.76 | 22.97 | 67,062 | +0.57(+2.54%) |
May 06, 2014 | 22.72 | 23.20 | 22.30 | 22.40 | 64,367 | -0.44(-1.93%) |
May 05, 2014 | 21.69 | 22.97 | 21.69 | 22.84 | 81,476 | +0.98(+4.48%) |
May 02, 2014 | 21.71 | 22.20 | 21.64 | 21.86 | 72,531 | +0.22(+1.02%) |
May 01, 2014 | 21.97 | 22.26 | 21.22 | 21.64 | 68,223 | -0.50(-2.26%) |
Apr 30, 2014 | 21.53 | 22.18 | 21.15 | 22.14 | 78,918 | +0.51(+2.36%) |
Apr 29, 2014 | 21.80 | 21.99 | 21.43 | 21.63 | 51,152 | -0.14(-0.64%) |
Apr 28, 2014 | 21.75 | 22.49 | 21.56 | 21.77 | 86,545 | +0.02(+0.09%) |
Apr 25, 2014 | 22.04 | 22.34 | 21.40 | 21.75 | 64,129 | -0.31(-1.41%) |
Apr 24, 2014 | 21.75 | 22.61 | 21.60 | 22.06 | 130,834 | +0.52(+2.41%) |
Apr 23, 2014 | 21.43 | 22.00 | 21.25 | 21.54 | 35,295 | +0.04(+0.19%) |
Apr 22, 2014 | 21.63 | 21.72 | 21.39 | 21.50 | 35,493 | +0.02(+0.09%) |
Apr 21, 2014 | 21.54 | 21.57 | 21.26 | 21.48 | 18,931 | +0.01(+0.05%) |
Apr 17, 2014 | 21.77 | 21.47 | 21.47 | 21.47 | 24,700 | -0.37(-1.69%) |
Apr 16, 2014 | 21.87 | 22.05 | 21.43 | 21.84 | 47,750 | +0.10(+0.46%) |
Apr 15, 2014 | 21.83 | 21.92 | 20.76 | 21.74 | 81,764 | -0.09(-0.41%) |
Apr 14, 2014 | 21.90 | 22.14 | 21.51 | 21.83 | 47,769 | +0.16(+0.74%) |
Apr 11, 2014 | 21.77 | 22.02 | 21.62 | 21.67 | 60,332 | -0.32(-1.46%) |
Apr 10, 2014 | 22.31 | 22.31 | 21.65 | 21.99 | 63,435 | -0.40(-1.79%) |
Apr 09, 2014 | 22.09 | 22.48 | 22.00 | 22.39 | 33,049 | +0.30(+1.36%) |
Apr 08, 2014 | 21.97 | 22.31 | 21.97 | 22.09 | 62,218 | +0.09(+0.41%) |
Apr 07, 2014 | 22.25 | 22.35 | 21.92 | 22.00 | 41,644 | -0.38(-1.70%) |
Apr 04, 2014 | 22.94 | 22.94 | 21.79 | 22.38 | 63,652 | -0.44(-1.93%) |
Apr 03, 2014 | 22.95 | 23.18 | 22.62 | 22.82 | 37,069 | -0.06(-0.26%) |
Apr 02, 2014 | 22.95 | 22.97 | 22.15 | 22.88 | 65,085 | -0.07(-0.31%) |
Apr 01, 2014 | 23.11 | 23.36 | 22.67 | 22.95 | 45,232 | -0.12(-0.52%) |
Mar 31, 2014 | 22.45 | 23.17 | 22.45 | 23.07 | 59,766 | +0.74(+3.31%) |
Mar 28, 2014 | 22.34 | 22.92 | 22.16 | 22.33 | 21,820 | -0.01(-0.04%) |
Mar 27, 2014 | 22.44 | 22.59 | 21.92 | 22.34 | 52,069 | -0.12(-0.53%) |
Mar 26, 2014 | 23.52 | 23.52 | 22.42 | 22.46 | 36,747 | -0.86(-3.69%) |
Mar 25, 2014 | 23.45 | 23.56 | 22.94 | 23.32 | 29,147 | +0.00(+0.00%) |
Mar 24, 2014 | 24.09 | 24.09 | 23.13 | 23.32 | 70,041 | -0.77(-3.20%) |
Mar 21, 2014 | 24.45 | 24.51 | 23.97 | 24.09 | 95,186 | -0.30(-1.23%) |
Mar 20, 2014 | 24.55 | 24.82 | 24.03 | 24.39 | 29,143 | -0.26(-1.05%) |
Mar 19, 2014 | 25.16 | 25.30 | 24.28 | 24.65 | 31,722 | -0.56(-2.22%) |
Mar 18, 2014 | 24.93 | 25.37 | 24.85 | 25.21 | 92,941 | +0.26(+1.04%) |
Mar 17, 2014 | 25.74 | 26.00 | 24.65 | 24.95 | 88,298 | -0.65(-2.54%) |
Mar 14, 2014 | 25.47 | 25.95 | 25.41 | 25.60 | 42,537 | +0.15(+0.59%) |
Mar 13, 2014 | 25.99 | 26.00 | 25.37 | 25.45 | 47,308 | -0.53(-2.04%) |
Mar 12, 2014 | 25.35 | 26.07 | 25.35 | 25.98 | 46,686 | +0.48(+1.88%) |
Mar 11, 2014 | 25.91 | 26.03 | 25.21 | 25.50 | 76,545 | -0.43(-1.66%) |
Mar 10, 2014 | 25.63 | 26.25 | 25.63 | 25.93 | 68,833 | +0.20(+0.78%) |
Mar 07, 2014 | 25.55 | 25.99 | 25.16 | 25.73 | 60,254 | +0.34(+1.34%) |
Mar 06, 2014 | 24.92 | 25.60 | 24.82 | 25.39 | 42,905 | +0.45(+1.80%) |
Mar 05, 2014 | 25.24 | 25.34 | 24.65 | 24.94 | 43,364 | -0.42(-1.66%) |
Mar 04, 2014 | 24.92 | 25.56 | 24.67 | 25.36 | 80,134 | +0.86(+3.51%) |