Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 23.18 | 23.49 | 23.01 | 23.44 | 340,863 | +0.32(+1.40%) |
May 29, 2014 | 22.89 | 23.17 | 22.56 | 23.11 | 379,075 | +0.27(+1.18%) |
May 28, 2014 | 23.21 | 23.32 | 22.64 | 22.84 | 388,358 | -0.38(-1.63%) |
May 27, 2014 | 23.24 | 23.38 | 22.67 | 23.22 | 274,849 | +0.28(+1.21%) |
May 23, 2014 | 22.93 | 22.94 | 22.94 | 22.94 | 310,326 | +0.01(+0.06%) |
May 22, 2014 | 23.13 | 23.19 | 22.66 | 22.93 | 145,726 | -0.20(-0.88%) |
May 21, 2014 | 23.61 | 23.74 | 22.93 | 23.13 | 166,275 | -0.38(-1.61%) |
May 20, 2014 | 23.98 | 24.09 | 23.40 | 23.51 | 429,127 | -0.50(-2.08%) |
May 19, 2014 | 23.77 | 24.60 | 23.69 | 24.01 | 280,303 | +0.06(+0.25%) |
May 16, 2014 | 23.46 | 23.98 | 23.31 | 23.95 | 219,749 | +0.45(+1.93%) |
May 15, 2014 | 23.39 | 23.67 | 23.18 | 23.50 | 282,797 | -0.06(-0.26%) |
May 14, 2014 | 23.58 | 23.96 | 23.28 | 23.56 | 406,419 | -0.09(-0.37%) |
May 13, 2014 | 24.13 | 24.16 | 23.59 | 23.65 | 261,008 | -0.44(-1.83%) |
May 12, 2014 | 23.55 | 24.37 | 23.55 | 24.09 | 532,776 | +0.66(+2.83%) |
May 09, 2014 | 23.48 | 23.62 | 23.08 | 23.42 | 302,558 | -0.15(-0.63%) |
May 08, 2014 | 23.98 | 24.51 | 23.52 | 23.57 | 276,678 | -0.39(-1.64%) |
May 07, 2014 | 24.00 | 24.07 | 23.24 | 23.96 | 410,872 | -0.03(-0.14%) |
May 06, 2014 | 24.26 | 24.70 | 23.88 | 24.00 | 276,462 | -0.45(-1.85%) |
May 05, 2014 | 25.22 | 25.22 | 23.91 | 24.45 | 814,327 | -1.03(-4.04%) |
May 02, 2014 | 25.64 | 25.64 | 24.92 | 25.48 | 628,399 | -0.14(-0.53%) |
May 01, 2014 | 25.75 | 26.14 | 24.90 | 25.61 | 735,992 | -0.46(-1.76%) |
Apr 30, 2014 | 25.49 | 26.26 | 25.11 | 26.07 | 439,975 | +0.41(+1.61%) |
Apr 29, 2014 | 26.10 | 26.35 | 25.57 | 25.66 | 269,649 | -0.23(-0.89%) |
Apr 28, 2014 | 26.37 | 26.49 | 25.37 | 25.89 | 314,334 | -0.28(-1.06%) |
Apr 25, 2014 | 26.64 | 26.82 | 26.03 | 26.17 | 258,932 | -0.63(-2.35%) |
Apr 24, 2014 | 27.00 | 27.06 | 26.26 | 26.80 | 282,401 | +0.02(+0.08%) |
Apr 23, 2014 | 27.24 | 27.24 | 26.50 | 26.78 | 280,786 | -0.47(-1.71%) |
Apr 22, 2014 | 26.17 | 27.56 | 26.17 | 27.24 | 283,199 | +1.09(+4.16%) |
Apr 21, 2014 | 25.81 | 26.23 | 25.57 | 26.16 | 135,208 | +0.44(+1.71%) |
Apr 17, 2014 | 25.72 | 25.72 | 25.72 | 25.72 | 310,474 | +0.01(+0.05%) |
Apr 16, 2014 | 25.95 | 26.40 | 25.66 | 25.70 | 403,759 | -0.03(-0.13%) |
Apr 15, 2014 | 25.76 | 26.23 | 25.36 | 25.74 | 431,448 | +0.07(+0.29%) |
Apr 14, 2014 | 25.76 | 26.24 | 25.46 | 25.66 | 311,197 | +0.22(+0.88%) |
Apr 11, 2014 | 25.55 | 25.84 | 25.21 | 25.44 | 269,825 | -0.37(-1.42%) |
Apr 10, 2014 | 26.27 | 26.54 | 25.45 | 25.80 | 223,791 | -0.57(-2.18%) |
Apr 09, 2014 | 26.12 | 26.51 | 26.05 | 26.38 | 198,118 | +0.39(+1.48%) |
Apr 08, 2014 | 25.12 | 26.29 | 24.84 | 25.99 | 302,041 | +0.85(+3.36%) |
Apr 07, 2014 | 25.59 | 25.59 | 24.78 | 25.15 | 319,630 | -0.49(-1.90%) |
Apr 04, 2014 | 26.72 | 26.85 | 25.36 | 25.64 | 257,635 | -0.87(-3.27%) |
Apr 03, 2014 | 27.02 | 27.20 | 26.15 | 26.50 | 173,257 | -0.51(-1.90%) |
Apr 02, 2014 | 26.76 | 27.11 | 26.41 | 27.01 | 289,536 | +0.26(+0.96%) |
Apr 01, 2014 | 27.37 | 28.08 | 26.72 | 26.76 | 422,404 | -0.60(-2.20%) |
Mar 31, 2014 | 26.39 | 27.60 | 26.24 | 27.36 | 490,830 | +1.21(+4.63%) |
Mar 28, 2014 | 25.48 | 26.18 | 25.46 | 26.15 | 349,831 | +0.68(+2.65%) |
Mar 27, 2014 | 25.78 | 25.90 | 25.39 | 25.47 | 503,896 | -0.32(-1.23%) |
Mar 26, 2014 | 26.22 | 26.46 | 25.77 | 25.79 | 714,647 | -0.14(-0.52%) |
Mar 25, 2014 | 24.92 | 26.20 | 24.88 | 25.93 | 583,386 | +1.09(+4.38%) |
Mar 24, 2014 | 25.25 | 25.25 | 24.16 | 24.84 | 254,174 | -0.36(-1.42%) |
Mar 21, 2014 | 25.48 | 25.69 | 25.16 | 25.20 | 381,062 | -0.10(-0.40%) |
Mar 20, 2014 | 25.30 | 25.45 | 24.92 | 25.30 | 208,351 | -0.01(-0.03%) |
Mar 19, 2014 | 25.63 | 25.66 | 25.21 | 25.30 | 246,619 | -0.40(-1.55%) |
Mar 18, 2014 | 25.63 | 25.90 | 25.55 | 25.70 | 255,174 | +0.03(+0.11%) |
Mar 17, 2014 | 25.50 | 26.16 | 25.38 | 25.68 | 340,894 | +0.41(+1.63%) |
Mar 14, 2014 | 24.82 | 25.49 | 24.72 | 25.26 | 204,847 | +0.26(+1.06%) |
Mar 13, 2014 | 25.18 | 25.32 | 24.82 | 25.00 | 255,082 | +0.03(+0.11%) |
Mar 12, 2014 | 25.09 | 25.13 | 24.42 | 24.97 | 268,382 | -0.24(-0.97%) |
Mar 11, 2014 | 25.85 | 26.05 | 25.09 | 25.22 | 260,974 | -0.52(-2.02%) |
Mar 10, 2014 | 26.04 | 26.23 | 25.42 | 25.74 | 207,747 | -0.28(-1.09%) |
Mar 07, 2014 | 26.03 | 26.66 | 25.81 | 26.02 | 286,248 | +0.17(+0.65%) |
Mar 06, 2014 | 24.86 | 26.04 | 24.86 | 25.85 | 314,942 | +1.47(+6.05%) |
Mar 05, 2014 | 24.44 | 24.47 | 24.04 | 24.38 | 208,257 | -0.26(-1.04%) |
Mar 04, 2014 | 23.55 | 25.13 | 23.55 | 24.63 | 652,022 | +1.38(+5.93%) |