Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 24.96 | 25.06 | 24.57 | 24.67 | 5,491 | -0.17(-0.67%) |
May 29, 2014 | 24.97 | 25.01 | 24.77 | 24.84 | 7,703 | +0.20(+0.83%) |
May 28, 2014 | 24.58 | 24.92 | 24.58 | 24.64 | 12,371 | -0.23(-0.94%) |
May 27, 2014 | 24.21 | 24.93 | 24.21 | 24.87 | 12,527 | +0.86(+3.59%) |
May 23, 2014 | 23.65 | 24.01 | 24.01 | 24.01 | 12,294 | +0.37(+1.57%) |
May 22, 2014 | 23.34 | 23.64 | 23.34 | 23.64 | 1,448 | +0.23(+0.97%) |
May 21, 2014 | 23.48 | 23.68 | 23.07 | 23.41 | 25,970 | +0.09(+0.39%) |
May 20, 2014 | 24.05 | 24.05 | 22.95 | 23.32 | 32,463 | -0.73(-3.05%) |
May 19, 2014 | 24.01 | 24.05 | 23.99 | 24.05 | 1,788 | +0.14(+0.57%) |
May 16, 2014 | 23.65 | 24.11 | 23.49 | 23.92 | 10,758 | +0.36(+1.51%) |
May 15, 2014 | 23.76 | 23.83 | 23.52 | 23.56 | 10,960 | -0.24(-1.02%) |
May 14, 2014 | 24.54 | 24.65 | 23.72 | 23.80 | 20,659 | -0.69(-2.81%) |
May 13, 2014 | 24.49 | 24.74 | 24.36 | 24.49 | 7,235 | +0.05(+0.22%) |
May 12, 2014 | 24.20 | 24.44 | 24.06 | 24.44 | 9,222 | +0.64(+2.69%) |
May 09, 2014 | 23.40 | 23.82 | 23.40 | 23.80 | 6,390 | +0.26(+1.12%) |
May 08, 2014 | 23.83 | 23.97 | 23.44 | 23.54 | 9,144 | -0.26(-1.11%) |
May 07, 2014 | 23.87 | 24.00 | 23.77 | 23.80 | 7,867 | -0.08(-0.35%) |
May 06, 2014 | 24.29 | 24.29 | 23.88 | 23.88 | 16,115 | -0.35(-1.46%) |
May 05, 2014 | 24.45 | 24.48 | 24.07 | 24.24 | 10,561 | -0.26(-1.04%) |
May 02, 2014 | 25.00 | 25.24 | 24.49 | 24.49 | 15,047 | -0.46(-1.84%) |
May 01, 2014 | 25.24 | 25.26 | 24.82 | 24.95 | 18,190 | -0.25(-0.98%) |
Apr 30, 2014 | 25.28 | 25.42 | 25.12 | 25.20 | 12,558 | +0.00(+0.00%) |
Apr 29, 2014 | 25.54 | 25.73 | 25.19 | 25.20 | 10,954 | -0.18(-0.71%) |
Apr 28, 2014 | 25.56 | 25.56 | 25.21 | 25.38 | 5,014 | +0.08(+0.30%) |
Apr 25, 2014 | 25.46 | 25.78 | 25.30 | 25.30 | 11,371 | -0.26(-1.03%) |
Apr 24, 2014 | 25.66 | 25.91 | 25.36 | 25.57 | 7,069 | +0.08(+0.32%) |
Apr 23, 2014 | 25.49 | 25.59 | 25.27 | 25.49 | 5,879 | +0.08(+0.33%) |
Apr 22, 2014 | 25.43 | 25.68 | 25.30 | 25.40 | 9,315 | +0.11(+0.42%) |
Apr 21, 2014 | 25.37 | 25.38 | 25.18 | 25.30 | 26,480 | +0.04(+0.15%) |
Apr 17, 2014 | 25.33 | 25.26 | 25.26 | 25.26 | 7,313 | -0.07(-0.27%) |
Apr 16, 2014 | 25.24 | 25.45 | 25.12 | 25.33 | 7,772 | +0.32(+1.29%) |
Apr 15, 2014 | 25.12 | 25.19 | 24.88 | 25.00 | 4,401 | +0.05(+0.21%) |
Apr 14, 2014 | 25.49 | 25.49 | 24.95 | 24.95 | 5,734 | -0.27(-1.07%) |
Apr 11, 2014 | 24.88 | 25.57 | 24.88 | 25.22 | 10,621 | +0.20(+0.78%) |
Apr 10, 2014 | 25.52 | 25.52 | 24.97 | 25.03 | 9,450 | -0.62(-2.40%) |
Apr 09, 2014 | 25.18 | 25.66 | 25.18 | 25.64 | 6,945 | +0.44(+1.73%) |
Apr 08, 2014 | 25.21 | 25.36 | 25.01 | 25.21 | 17,041 | -0.05(-0.21%) |
Apr 07, 2014 | 24.75 | 25.35 | 24.75 | 25.26 | 9,881 | -0.09(-0.36%) |
Apr 04, 2014 | 26.40 | 26.61 | 25.30 | 25.35 | 18,452 | -0.86(-3.27%) |
Apr 03, 2014 | 26.05 | 26.37 | 26.05 | 26.21 | 3,728 | +0.04(+0.14%) |
Apr 02, 2014 | 26.24 | 26.27 | 25.77 | 26.17 | 3,742 | +0.05(+0.17%) |
Apr 01, 2014 | 25.93 | 26.21 | 25.67 | 26.12 | 8,618 | +0.15(+0.58%) |
Mar 31, 2014 | 25.18 | 26.07 | 25.18 | 25.97 | 11,316 | +1.00(+4.00%) |
Mar 28, 2014 | 25.09 | 25.60 | 24.88 | 24.97 | 7,743 | -0.11(-0.42%) |
Mar 27, 2014 | 25.58 | 25.58 | 24.75 | 25.08 | 10,982 | -0.50(-1.94%) |
Mar 26, 2014 | 25.76 | 25.79 | 25.58 | 25.58 | 28,513 | -0.20(-0.79%) |
Mar 25, 2014 | 25.97 | 26.34 | 25.73 | 25.78 | 13,021 | +0.05(+0.20%) |
Mar 24, 2014 | 25.81 | 26.19 | 25.73 | 25.73 | 13,934 | -0.79(-2.98%) |
Mar 21, 2014 | 27.03 | 27.03 | 26.51 | 26.52 | 8,558 | -0.34(-1.26%) |
Mar 20, 2014 | 26.64 | 27.11 | 26.44 | 26.85 | 4,680 | +0.08(+0.31%) |
Mar 19, 2014 | 27.12 | 27.27 | 26.77 | 26.77 | 4,765 | -0.43(-1.58%) |
Mar 18, 2014 | 26.67 | 27.21 | 26.63 | 27.20 | 5,930 | +0.76(+2.87%) |
Mar 17, 2014 | 26.00 | 26.46 | 26.00 | 26.44 | 13,819 | +0.44(+1.71%) |
Mar 14, 2014 | 26.31 | 26.33 | 25.55 | 26.00 | 14,041 | -0.07(-0.26%) |
Mar 13, 2014 | 25.94 | 26.28 | 25.94 | 26.06 | 10,065 | +0.13(+0.49%) |
Mar 12, 2014 | 25.76 | 26.09 | 25.57 | 25.94 | 7,837 | -0.09(-0.35%) |
Mar 11, 2014 | 26.19 | 26.19 | 25.70 | 26.03 | 6,909 | -0.29(-1.09%) |
Mar 10, 2014 | 25.30 | 26.31 | 25.22 | 26.31 | 9,505 | +0.67(+2.61%) |
Mar 07, 2014 | 25.67 | 25.93 | 25.60 | 25.64 | 13,178 | -0.05(-0.20%) |
Mar 06, 2014 | 25.57 | 25.70 | 25.57 | 25.70 | 8,696 | +0.11(+0.44%) |
Mar 05, 2014 | 25.39 | 25.73 | 25.39 | 25.58 | 5,829 | +0.14(+0.56%) |
Mar 04, 2014 | 25.57 | 25.61 | 25.26 | 25.44 | 25,960 | -0.11(-0.41%) |