Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 25.09 | 25.19 | 24.73 | 25.14 | 83,232 | +0.14(+0.55%) |
May 29, 2014 | 24.58 | 25.24 | 24.40 | 25.01 | 123,794 | +0.38(+1.53%) |
May 28, 2014 | 24.69 | 24.70 | 24.59 | 24.63 | 49,975 | +0.00(+0.02%) |
May 27, 2014 | 24.62 | 24.69 | 24.62 | 24.63 | 54,870 | -0.01(-0.05%) |
May 23, 2014 | 24.75 | 24.64 | 24.64 | 24.64 | 61,424 | +0.04(+0.16%) |
May 22, 2014 | 24.63 | 24.77 | 24.46 | 24.60 | 48,658 | +0.10(+0.40%) |
May 21, 2014 | 24.26 | 24.66 | 24.13 | 24.50 | 76,791 | +0.27(+1.13%) |
May 20, 2014 | 24.24 | 24.35 | 24.07 | 24.23 | 66,302 | +0.01(+0.04%) |
May 19, 2014 | 23.89 | 24.32 | 23.89 | 24.22 | 111,105 | +0.42(+1.75%) |
May 16, 2014 | 23.75 | 23.91 | 23.70 | 23.80 | 71,947 | -0.02(-0.09%) |
May 15, 2014 | 23.91 | 23.91 | 23.63 | 23.82 | 37,685 | -0.02(-0.09%) |
May 14, 2014 | 23.91 | 24.01 | 23.85 | 23.85 | 37,209 | -0.04(-0.19%) |
May 13, 2014 | 23.97 | 24.02 | 23.74 | 23.89 | 41,059 | +0.14(+0.57%) |
May 12, 2014 | 23.87 | 24.00 | 23.74 | 23.75 | 55,469 | -0.04(-0.15%) |
May 09, 2014 | 23.83 | 23.87 | 23.65 | 23.79 | 28,339 | -0.04(-0.17%) |
May 08, 2014 | 23.85 | 23.96 | 23.73 | 23.83 | 76,934 | -0.12(-0.51%) |
May 07, 2014 | 23.96 | 24.02 | 23.82 | 23.95 | 85,690 | +0.17(+0.72%) |
May 06, 2014 | 23.74 | 24.07 | 23.74 | 23.78 | 87,576 | +0.05(+0.20%) |
May 05, 2014 | 23.54 | 23.74 | 23.41 | 23.73 | 101,135 | +0.22(+0.95%) |
May 02, 2014 | 22.99 | 23.62 | 22.99 | 23.51 | 189,089 | +0.93(+4.11%) |
May 01, 2014 | 22.84 | 22.84 | 22.54 | 22.58 | 30,441 | -0.16(-0.72%) |
Apr 30, 2014 | 22.68 | 22.85 | 22.57 | 22.74 | 37,389 | +0.08(+0.35%) |
Apr 29, 2014 | 22.59 | 22.67 | 22.56 | 22.66 | 38,302 | +0.05(+0.23%) |
Apr 28, 2014 | 22.44 | 22.67 | 22.33 | 22.61 | 41,853 | +0.21(+0.92%) |
Apr 25, 2014 | 22.51 | 22.51 | 22.33 | 22.40 | 38,677 | -0.08(-0.35%) |
Apr 24, 2014 | 22.71 | 22.84 | 22.48 | 22.48 | 39,883 | -0.18(-0.78%) |
Apr 23, 2014 | 22.59 | 22.72 | 22.54 | 22.66 | 43,755 | +0.18(+0.78%) |
Apr 22, 2014 | 22.47 | 22.55 | 22.42 | 22.48 | 19,669 | +0.07(+0.29%) |
Apr 21, 2014 | 22.42 | 22.58 | 22.34 | 22.42 | 13,900 | +0.08(+0.37%) |
Apr 17, 2014 | 22.51 | 22.33 | 22.33 | 22.33 | 49,822 | -0.09(-0.41%) |
Apr 16, 2014 | 22.42 | 22.44 | 22.33 | 22.43 | 57,876 | +0.03(+0.14%) |
Apr 15, 2014 | 22.38 | 22.52 | 22.32 | 22.40 | 54,834 | -0.05(-0.24%) |
Apr 14, 2014 | 22.50 | 22.52 | 22.32 | 22.45 | 47,961 | +0.00(+0.00%) |
Apr 11, 2014 | 22.55 | 22.59 | 22.27 | 22.45 | 69,847 | +0.05(+0.20%) |
Apr 10, 2014 | 22.56 | 22.56 | 22.40 | 22.40 | 77,654 | -0.15(-0.66%) |
Apr 09, 2014 | 22.45 | 22.55 | 22.31 | 22.55 | 68,001 | +0.21(+0.94%) |
Apr 08, 2014 | 22.27 | 22.39 | 22.22 | 22.34 | 53,690 | +0.14(+0.61%) |
Apr 07, 2014 | 22.25 | 22.42 | 22.11 | 22.21 | 76,952 | -0.21(-0.93%) |
Apr 04, 2014 | 22.18 | 22.42 | 22.18 | 22.42 | 77,338 | +0.27(+1.24%) |
Apr 03, 2014 | 21.68 | 22.15 | 21.64 | 22.14 | 63,207 | +0.50(+2.30%) |
Apr 02, 2014 | 21.45 | 21.71 | 21.45 | 21.64 | 47,870 | +0.10(+0.47%) |
Apr 01, 2014 | 21.67 | 21.71 | 21.42 | 21.54 | 35,855 | -0.03(-0.16%) |
Mar 31, 2014 | 21.61 | 21.71 | 21.51 | 21.58 | 30,815 | +0.06(+0.26%) |
Mar 28, 2014 | 21.62 | 21.68 | 21.41 | 21.52 | 46,446 | +0.05(+0.22%) |
Mar 27, 2014 | 21.53 | 21.64 | 21.40 | 21.47 | 44,033 | -0.16(-0.75%) |
Mar 26, 2014 | 21.45 | 21.69 | 21.41 | 21.64 | 56,381 | +0.20(+0.96%) |
Mar 25, 2014 | 21.47 | 21.54 | 21.40 | 21.43 | 29,441 | -0.04(-0.20%) |
Mar 24, 2014 | 21.58 | 21.68 | 21.47 | 21.47 | 24,374 | -0.20(-0.95%) |
Mar 21, 2014 | 21.48 | 21.68 | 21.43 | 21.68 | 33,646 | +0.20(+0.91%) |
Mar 20, 2014 | 21.55 | 21.68 | 21.40 | 21.48 | 34,022 | +0.01(+0.06%) |
Mar 19, 2014 | 21.49 | 21.68 | 21.45 | 21.47 | 38,289 | -0.06(-0.28%) |
Mar 18, 2014 | 21.56 | 21.69 | 21.53 | 21.53 | 25,971 | -0.12(-0.56%) |
Mar 17, 2014 | 21.58 | 21.65 | 21.42 | 21.65 | 31,676 | +0.09(+0.42%) |
Mar 14, 2014 | 21.54 | 21.63 | 21.47 | 21.56 | 18,929 | +0.07(+0.30%) |
Mar 13, 2014 | 21.50 | 21.73 | 21.50 | 21.50 | 47,134 | +0.09(+0.40%) |
Mar 12, 2014 | 21.63 | 21.63 | 21.32 | 21.41 | 64,626 | -0.21(-0.98%) |
Mar 11, 2014 | 21.92 | 22.03 | 21.62 | 21.62 | 27,204 | -0.38(-1.75%) |
Mar 10, 2014 | 21.93 | 22.03 | 21.89 | 22.01 | 30,235 | +0.12(+0.57%) |
Mar 07, 2014 | 21.62 | 22.03 | 21.62 | 21.88 | 54,852 | +0.20(+0.94%) |
Mar 06, 2014 | 21.60 | 21.71 | 21.57 | 21.68 | 46,758 | +0.12(+0.56%) |
Mar 05, 2014 | 21.86 | 22.05 | 21.51 | 21.56 | 73,777 | -0.38(-1.73%) |
Mar 04, 2014 | 22.02 | 22.17 | 21.93 | 21.94 | 20,763 | -0.15(-0.70%) |