Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 24.73 | 24.88 | 24.42 | 24.82 | 420,881 | +0.06(+0.26%) |
May 29, 2014 | 24.90 | 24.90 | 24.49 | 24.76 | 270,448 | -0.06(-0.22%) |
May 28, 2014 | 24.80 | 25.08 | 24.72 | 24.81 | 341,228 | -0.06(-0.22%) |
May 27, 2014 | 24.84 | 25.13 | 24.53 | 24.87 | 502,858 | +0.10(+0.41%) |
May 23, 2014 | 24.26 | 24.76 | 24.76 | 24.76 | 307,199 | +0.52(+2.14%) |
May 22, 2014 | 24.10 | 24.37 | 23.95 | 24.24 | 183,763 | +0.15(+0.63%) |
May 21, 2014 | 23.92 | 24.11 | 23.78 | 24.09 | 390,534 | +0.29(+1.24%) |
May 20, 2014 | 24.38 | 24.38 | 23.75 | 23.80 | 363,073 | -0.60(-2.45%) |
May 19, 2014 | 24.28 | 24.58 | 24.10 | 24.40 | 477,449 | +0.04(+0.15%) |
May 16, 2014 | 24.07 | 24.41 | 24.05 | 24.36 | 379,703 | +0.31(+1.30%) |
May 15, 2014 | 24.65 | 24.65 | 23.61 | 24.05 | 723,791 | -0.65(-2.64%) |
May 14, 2014 | 24.49 | 24.84 | 24.28 | 24.70 | 742,668 | +0.25(+1.02%) |
May 13, 2014 | 24.40 | 24.62 | 24.18 | 24.45 | 823,048 | +0.15(+0.61%) |
May 12, 2014 | 23.92 | 24.41 | 23.82 | 24.30 | 567,187 | +0.45(+1.89%) |
May 09, 2014 | 23.38 | 23.88 | 23.31 | 23.85 | 727,876 | +0.47(+2.01%) |
May 08, 2014 | 23.06 | 23.70 | 22.83 | 23.38 | 1,115,687 | +0.49(+2.13%) |
May 07, 2014 | 22.58 | 22.91 | 22.51 | 22.90 | 846,195 | +0.30(+1.34%) |
May 06, 2014 | 22.51 | 22.65 | 22.27 | 22.59 | 685,915 | +0.12(+0.53%) |
May 05, 2014 | 22.26 | 22.56 | 22.08 | 22.47 | 702,812 | +0.40(+1.83%) |
May 02, 2014 | 22.09 | 22.46 | 21.98 | 22.07 | 209,995 | +0.01(+0.04%) |
May 01, 2014 | 22.05 | 22.25 | 21.80 | 22.06 | 324,795 | +0.05(+0.21%) |
Apr 30, 2014 | 21.90 | 22.05 | 21.71 | 22.01 | 299,926 | +0.09(+0.42%) |
Apr 29, 2014 | 22.03 | 22.14 | 21.85 | 21.92 | 245,565 | +0.00(+0.00%) |
Apr 28, 2014 | 22.05 | 22.15 | 21.73 | 21.92 | 556,834 | -0.14(-0.63%) |
Apr 25, 2014 | 22.23 | 22.23 | 21.89 | 22.06 | 440,920 | -0.27(-1.19%) |
Apr 24, 2014 | 22.19 | 22.62 | 22.06 | 22.33 | 561,405 | +0.21(+0.96%) |
Apr 23, 2014 | 22.06 | 22.30 | 21.96 | 22.11 | 275,842 | +0.03(+0.12%) |
Apr 22, 2014 | 22.03 | 22.24 | 21.90 | 22.09 | 335,191 | +0.05(+0.21%) |
Apr 21, 2014 | 21.84 | 22.08 | 21.73 | 22.04 | 441,513 | +0.16(+0.71%) |
Apr 17, 2014 | 21.59 | 21.89 | 21.89 | 21.89 | 406,773 | +0.24(+1.11%) |
Apr 16, 2014 | 21.32 | 21.74 | 21.30 | 21.65 | 634,550 | +0.44(+2.08%) |
Apr 15, 2014 | 20.83 | 21.20 | 20.74 | 21.20 | 845,129 | +0.34(+1.63%) |
Apr 14, 2014 | 21.06 | 21.12 | 20.68 | 20.86 | 714,416 | -0.05(-0.22%) |
Apr 11, 2014 | 20.63 | 21.08 | 20.63 | 20.91 | 691,899 | -0.02(-0.11%) |
Apr 10, 2014 | 21.06 | 21.27 | 20.83 | 20.93 | 845,500 | -0.19(-0.91%) |
Apr 09, 2014 | 20.96 | 21.22 | 20.90 | 21.12 | 986,922 | +0.16(+0.78%) |
Apr 08, 2014 | 21.24 | 21.51 | 20.93 | 20.96 | 1,037,870 | -0.24(-1.12%) |
Apr 07, 2014 | 21.65 | 21.65 | 21.12 | 21.20 | 877,255 | -0.49(-2.27%) |
Apr 04, 2014 | 22.22 | 22.26 | 21.65 | 21.69 | 993,116 | -0.48(-2.18%) |
Apr 03, 2014 | 21.99 | 22.30 | 21.83 | 22.17 | 852,606 | +0.28(+1.29%) |
Apr 02, 2014 | 21.78 | 22.06 | 21.75 | 21.89 | 670,762 | +0.16(+0.71%) |
Apr 01, 2014 | 21.46 | 21.79 | 21.31 | 21.74 | 694,889 | +0.37(+1.75%) |
Mar 31, 2014 | 21.37 | 21.48 | 21.25 | 21.36 | 491,859 | +0.12(+0.56%) |
Mar 28, 2014 | 21.04 | 21.32 | 20.93 | 21.24 | 535,284 | +0.23(+1.08%) |
Mar 27, 2014 | 21.01 | 21.12 | 20.89 | 21.01 | 771,126 | -0.01(-0.04%) |
Mar 26, 2014 | 20.73 | 21.24 | 20.62 | 21.02 | 1,679,112 | +0.50(+2.44%) |
Mar 25, 2014 | 20.46 | 20.91 | 20.40 | 20.52 | 959,359 | +0.18(+0.90%) |
Mar 24, 2014 | 20.29 | 20.39 | 19.98 | 20.34 | 1,158,978 | +0.16(+0.77%) |
Mar 21, 2014 | 19.91 | 20.37 | 19.88 | 20.19 | 1,366,679 | +0.45(+2.26%) |
Mar 20, 2014 | 19.66 | 19.78 | 19.55 | 19.74 | 428,546 | +0.00(+0.00%) |
Mar 19, 2014 | 20.15 | 20.17 | 19.55 | 19.74 | 1,117,074 | -0.45(-2.21%) |
Mar 18, 2014 | 20.01 | 20.23 | 19.84 | 20.19 | 1,012,293 | +0.23(+1.14%) |
Mar 17, 2014 | 19.71 | 20.04 | 19.69 | 19.96 | 1,297,440 | +0.39(+2.00%) |
Mar 14, 2014 | 19.64 | 19.80 | 19.55 | 19.57 | 919,384 | -0.07(-0.37%) |
Mar 13, 2014 | 19.88 | 19.88 | 19.57 | 19.64 | 1,239,562 | -0.08(-0.42%) |
Mar 12, 2014 | 19.42 | 19.78 | 19.29 | 19.72 | 938,033 | +0.11(+0.56%) |
Mar 11, 2014 | 20.22 | 20.24 | 19.57 | 19.61 | 1,178,465 | -0.61(-3.02%) |
Mar 10, 2014 | 20.41 | 20.68 | 20.19 | 20.22 | 1,243,149 | -0.23(-1.11%) |
Mar 07, 2014 | 20.60 | 20.84 | 20.38 | 20.45 | 1,187,819 | -0.11(-0.53%) |
Mar 06, 2014 | 19.98 | 20.83 | 19.81 | 20.56 | 3,006,574 | +0.59(+2.97%) |
Mar 05, 2014 | 20.30 | 20.51 | 19.89 | 19.97 | 1,089,593 | -0.31(-1.53%) |
Mar 04, 2014 | 20.94 | 21.10 | 20.27 | 20.28 | 1,135,088 | -0.30(-1.46%) |