Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 23.06 | 23.44 | 22.95 | 23.38 | 493,114 | +0.34(+1.48%) |
May 29, 2014 | 23.07 | 23.14 | 22.72 | 23.04 | 1,018,603 | +0.08(+0.35%) |
May 28, 2014 | 23.29 | 23.29 | 22.89 | 22.96 | 636,096 | -0.34(-1.46%) |
May 27, 2014 | 23.18 | 23.35 | 23.00 | 23.30 | 868,207 | +0.30(+1.30%) |
May 23, 2014 | 23.01 | 23.00 | 23.00 | 23.00 | 1,002,100 | +0.01(+0.04%) |
May 22, 2014 | 22.85 | 23.04 | 22.79 | 22.99 | 272,580 | +0.12(+0.52%) |
May 21, 2014 | 22.97 | 23.05 | 22.67 | 22.87 | 625,112 | +0.14(+0.62%) |
May 20, 2014 | 22.72 | 23.04 | 22.53 | 22.73 | 1,566,401 | -0.12(-0.53%) |
May 19, 2014 | 22.80 | 23.05 | 22.65 | 22.85 | 621,400 | +0.06(+0.26%) |
May 16, 2014 | 22.37 | 22.79 | 22.11 | 22.79 | 509,983 | +0.35(+1.56%) |
May 15, 2014 | 23.07 | 23.07 | 22.09 | 22.44 | 780,651 | -0.89(-3.81%) |
May 14, 2014 | 23.93 | 24.23 | 23.11 | 23.33 | 998,779 | -0.66(-2.75%) |
May 13, 2014 | 24.03 | 24.27 | 23.90 | 23.99 | 607,738 | -0.02(-0.08%) |
May 12, 2014 | 23.31 | 24.17 | 23.22 | 24.01 | 961,166 | +0.74(+3.18%) |
May 09, 2014 | 23.03 | 23.34 | 22.87 | 23.27 | 519,462 | +0.13(+0.56%) |
May 08, 2014 | 23.47 | 23.74 | 23.13 | 23.14 | 504,837 | -0.43(-1.82%) |
May 07, 2014 | 23.55 | 23.85 | 23.22 | 23.57 | 746,986 | +0.06(+0.26%) |
May 06, 2014 | 23.55 | 23.74 | 23.29 | 23.51 | 551,773 | -0.14(-0.59%) |
May 05, 2014 | 23.39 | 23.75 | 23.23 | 23.65 | 400,021 | +0.12(+0.51%) |
May 02, 2014 | 23.49 | 23.91 | 23.39 | 23.53 | 514,280 | +0.06(+0.26%) |
May 01, 2014 | 24.04 | 24.04 | 23.27 | 23.47 | 995,976 | -0.57(-2.37%) |
Apr 30, 2014 | 23.55 | 24.23 | 23.53 | 24.04 | 877,988 | +0.35(+1.48%) |
Apr 29, 2014 | 23.90 | 24.20 | 23.64 | 23.69 | 574,522 | -0.01(-0.04%) |
Apr 28, 2014 | 24.04 | 24.07 | 23.46 | 23.70 | 862,973 | -0.27(-1.13%) |
Apr 25, 2014 | 24.16 | 24.29 | 23.82 | 23.97 | 982,012 | -0.27(-1.11%) |
Apr 24, 2014 | 24.15 | 24.39 | 23.90 | 24.24 | 1,060,868 | +0.24(+1.00%) |
Apr 23, 2014 | 23.18 | 24.02 | 23.18 | 24.00 | 1,188,276 | +0.90(+3.90%) |
Apr 22, 2014 | 24.07 | 24.60 | 22.63 | 23.10 | 2,878,683 | +0.39(+1.72%) |
Apr 21, 2014 | 22.66 | 22.87 | 22.41 | 22.71 | 866,467 | +0.08(+0.35%) |
Apr 17, 2014 | 22.40 | 22.63 | 22.63 | 22.63 | 1,259,600 | +0.24(+1.07%) |
Apr 16, 2014 | 22.56 | 22.65 | 22.18 | 22.39 | 496,051 | +0.08(+0.36%) |
Apr 15, 2014 | 22.18 | 22.42 | 21.85 | 22.31 | 441,747 | +0.20(+0.90%) |
Apr 14, 2014 | 22.07 | 22.38 | 21.83 | 22.11 | 678,323 | +0.37(+1.70%) |
Apr 11, 2014 | 21.78 | 22.07 | 21.59 | 21.74 | 599,770 | -0.26(-1.18%) |
Apr 10, 2014 | 22.58 | 22.72 | 21.83 | 22.00 | 658,686 | -0.58(-2.57%) |
Apr 09, 2014 | 22.63 | 22.71 | 22.19 | 22.58 | 423,002 | +0.09(+0.40%) |
Apr 08, 2014 | 22.27 | 22.65 | 22.21 | 22.49 | 699,936 | +0.27(+1.22%) |
Apr 07, 2014 | 22.69 | 22.70 | 22.00 | 22.22 | 1,177,909 | -0.56(-2.46%) |
Apr 04, 2014 | 23.69 | 23.69 | 22.74 | 22.78 | 746,098 | -0.64(-2.73%) |
Apr 03, 2014 | 23.46 | 23.60 | 23.22 | 23.42 | 647,467 | -0.04(-0.17%) |
Apr 02, 2014 | 23.41 | 23.51 | 23.21 | 23.46 | 880,007 | +0.10(+0.43%) |
Apr 01, 2014 | 23.03 | 23.37 | 22.88 | 23.36 | 714,122 | +0.38(+1.65%) |
Mar 31, 2014 | 22.96 | 23.12 | 22.73 | 22.98 | 824,076 | +0.28(+1.23%) |
Mar 28, 2014 | 22.25 | 22.76 | 22.20 | 22.70 | 811,971 | +0.51(+2.30%) |
Mar 27, 2014 | 22.13 | 22.54 | 22.09 | 22.19 | 914,456 | +0.13(+0.59%) |
Mar 26, 2014 | 22.37 | 22.64 | 22.04 | 22.06 | 993,888 | -0.13(-0.59%) |
Mar 25, 2014 | 22.27 | 22.38 | 22.11 | 22.19 | 827,795 | +0.08(+0.36%) |
Mar 24, 2014 | 22.67 | 22.78 | 22.11 | 22.11 | 1,014,085 | -0.54(-2.38%) |
Mar 21, 2014 | 22.56 | 23.01 | 22.47 | 22.65 | 1,553,530 | +0.22(+0.98%) |
Mar 20, 2014 | 22.44 | 22.77 | 22.41 | 22.43 | 926,253 | -0.20(-0.88%) |
Mar 19, 2014 | 22.91 | 22.91 | 22.47 | 22.63 | 789,455 | -0.33(-1.44%) |
Mar 18, 2014 | 23.22 | 23.31 | 22.88 | 22.96 | 981,537 | -0.24(-1.03%) |
Mar 17, 2014 | 22.93 | 23.30 | 22.80 | 23.20 | 866,198 | +0.37(+1.62%) |
Mar 14, 2014 | 22.51 | 22.85 | 22.38 | 22.83 | 615,591 | +0.26(+1.15%) |
Mar 13, 2014 | 23.07 | 23.16 | 22.37 | 22.57 | 1,337,622 | -0.47(-2.04%) |
Mar 12, 2014 | 22.92 | 23.14 | 22.84 | 23.04 | 1,144,099 | -0.05(-0.22%) |
Mar 11, 2014 | 23.54 | 23.59 | 22.98 | 23.09 | 769,309 | -0.40(-1.70%) |
Mar 10, 2014 | 23.52 | 23.59 | 23.15 | 23.49 | 834,318 | -0.14(-0.59%) |
Mar 07, 2014 | 23.80 | 23.90 | 23.50 | 23.63 | 475,459 | -0.04(-0.17%) |
Mar 06, 2014 | 23.37 | 23.75 | 23.34 | 23.67 | 504,607 | +0.31(+1.33%) |
Mar 05, 2014 | 23.50 | 23.71 | 23.22 | 23.36 | 651,748 | -0.21(-0.89%) |
Mar 04, 2014 | 23.59 | 23.75 | 23.32 | 23.57 | 1,159,747 | +0.28(+1.20%) |