Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 24.85 | 25.12 | 24.80 | 25.06 | 148,405 | +0.15(+0.60%) |
May 29, 2014 | 25.10 | 25.15 | 24.76 | 24.91 | 137,485 | -0.18(-0.72%) |
May 28, 2014 | 25.19 | 25.30 | 25.01 | 25.09 | 283,245 | -0.14(-0.55%) |
May 27, 2014 | 25.49 | 25.49 | 25.21 | 25.23 | 195,967 | -0.27(-1.06%) |
May 26, 2014 | 25.60 | 25.70 | 25.37 | 25.50 | 64,679 | -0.10(-0.39%) |
May 23, 2014 | 25.49 | 25.70 | 25.31 | 25.60 | 155,764 | +0.12(+0.47%) |
May 22, 2014 | 25.26 | 25.57 | 25.26 | 25.48 | 105,430 | +0.21(+0.83%) |
May 21, 2014 | 25.29 | 25.50 | 25.25 | 25.27 | 144,999 | -0.03(-0.12%) |
May 20, 2014 | 25.50 | 25.64 | 25.29 | 25.30 | 155,485 | -0.17(-0.67%) |
May 16, 2014 | 25.47 | 25.47 | 25.47 | 25.47 | 0 | -0.01(-0.04%) |
May 15, 2014 | 25.36 | 25.57 | 25.25 | 25.48 | 144,694 | +0.04(+0.16%) |
May 14, 2014 | 25.67 | 25.69 | 25.44 | 25.44 | 288,270 | -0.23(-0.90%) |
May 13, 2014 | 25.84 | 26.05 | 25.57 | 25.67 | 517,649 | -0.19(-0.73%) |
May 12, 2014 | 25.15 | 25.89 | 25.12 | 25.86 | 183,304 | +0.69(+2.74%) |
May 09, 2014 | 24.85 | 25.20 | 24.70 | 25.17 | 93,201 | +0.36(+1.45%) |
May 08, 2014 | 24.84 | 24.91 | 24.67 | 24.81 | 154,960 | +0.04(+0.16%) |
May 07, 2014 | 24.75 | 24.80 | 24.56 | 24.77 | 438,036 | +0.02(+0.08%) |
May 06, 2014 | 24.72 | 24.82 | 24.64 | 24.75 | 98,922 | -0.06(-0.24%) |
May 05, 2014 | 24.49 | 24.81 | 24.46 | 24.81 | 120,026 | +0.09(+0.36%) |
May 02, 2014 | 24.63 | 24.75 | 24.51 | 24.72 | 129,555 | +0.13(+0.53%) |
May 01, 2014 | 24.62 | 24.70 | 24.50 | 24.59 | 75,182 | -0.03(-0.12%) |
Apr 30, 2014 | 24.56 | 24.66 | 24.51 | 24.62 | 190,994 | -0.03(-0.12%) |
Apr 29, 2014 | 24.60 | 24.66 | 24.47 | 24.65 | 356,027 | +0.10(+0.41%) |
Apr 28, 2014 | 24.50 | 24.59 | 24.41 | 24.55 | 162,321 | +0.08(+0.33%) |
Apr 25, 2014 | 24.40 | 24.47 | 24.26 | 24.47 | 106,436 | +0.11(+0.45%) |
Apr 24, 2014 | 24.26 | 24.39 | 24.18 | 24.36 | 346,770 | +0.02(+0.08%) |
Apr 23, 2014 | 24.49 | 24.49 | 24.21 | 24.34 | 135,339 | -0.12(-0.49%) |
Apr 22, 2014 | 24.48 | 24.48 | 24.25 | 24.46 | 168,402 | +0.03(+0.12%) |
Apr 21, 2014 | 24.39 | 24.55 | 24.33 | 24.43 | 117,163 | +0.12(+0.49%) |
Apr 17, 2014 | 24.31 | 24.31 | 24.31 | 0 | -0.08(-0.33%) | |
Apr 16, 2014 | 24.10 | 24.46 | 24.01 | 24.39 | 112,878 | +0.29(+1.20%) |
Apr 15, 2014 | 23.86 | 24.14 | 23.79 | 24.10 | 209,355 | +0.24(+1.01%) |
Apr 14, 2014 | 23.76 | 24.10 | 23.60 | 23.86 | 322,363 | +0.17(+0.72%) |
Apr 11, 2014 | 23.85 | 23.97 | 23.63 | 23.69 | 185,832 | -0.29(-1.21%) |
Apr 10, 2014 | 23.99 | 24.00 | 23.78 | 23.98 | 249,304 | -0.01(-0.04%) |
Apr 09, 2014 | 23.99 | 24.03 | 23.90 | 23.99 | 167,225 | -0.01(-0.04%) |
Apr 08, 2014 | 23.89 | 24.07 | 23.88 | 24.00 | 561,631 | +0.02(+0.08%) |
Apr 07, 2014 | 24.01 | 24.03 | 23.85 | 23.98 | 159,348 | -0.02(-0.08%) |
Apr 04, 2014 | 24.37 | 24.40 | 23.98 | 24.00 | 166,960 | -0.26(-1.07%) |
Apr 03, 2014 | 24.51 | 24.57 | 24.23 | 24.26 | 180,678 | -0.19(-0.78%) |
Apr 02, 2014 | 24.39 | 24.47 | 24.33 | 24.45 | 204,947 | +0.09(+0.37%) |
Apr 01, 2014 | 24.47 | 24.47 | 24.24 | 24.36 | 108,323 | -0.05(-0.20%) |
Mar 31, 2014 | 24.40 | 24.48 | 24.28 | 24.41 | 113,002 | -0.02(-0.08%) |
Mar 28, 2014 | 24.09 | 24.64 | 24.02 | 24.43 | 228,920 | +0.39(+1.62%) |
Mar 27, 2014 | 23.91 | 24.15 | 23.86 | 24.04 | 1,190,158 | +0.13(+0.54%) |
Mar 26, 2014 | 24.00 | 24.05 | 23.85 | 23.91 | 135,694 | -0.09(-0.37%) |
Mar 25, 2014 | 24.26 | 24.26 | 23.86 | 24.00 | 130,793 | -0.22(-0.91%) |
Mar 24, 2014 | 24.47 | 24.48 | 24.12 | 24.22 | 105,903 | -0.24(-0.98%) |
Mar 21, 2014 | 24.54 | 24.57 | 24.26 | 24.46 | 402,005 | +0.00(+0.00%) |
Mar 20, 2014 | 24.44 | 24.58 | 24.34 | 24.46 | 135,393 | +0.02(+0.08%) |
Mar 19, 2014 | 24.53 | 24.64 | 24.37 | 24.44 | 152,843 | +0.06(+0.25%) |
Mar 18, 2014 | 24.29 | 24.38 | 24.16 | 24.38 | 132,097 | +0.23(+0.95%) |
Mar 17, 2014 | 24.33 | 24.39 | 24.03 | 24.15 | 108,499 | -0.09(-0.37%) |
Mar 14, 2014 | 24.27 | 24.33 | 24.12 | 24.24 | 86,862 | +0.02(+0.08%) |
Mar 13, 2014 | 24.18 | 24.34 | 24.14 | 24.22 | 205,548 | +0.00(+0.00%) |
Mar 12, 2014 | 24.31 | 24.38 | 24.12 | 24.22 | 108,235 | -0.18(-0.74%) |
Mar 11, 2014 | 24.53 | 24.54 | 24.30 | 24.40 | 125,180 | -0.09(-0.37%) |
Mar 10, 2014 | 24.70 | 24.75 | 24.31 | 24.49 | 107,643 | -0.17(-0.69%) |
Mar 07, 2014 | 24.60 | 24.72 | 24.43 | 24.66 | 148,676 | +0.08(+0.33%) |
Mar 06, 2014 | 24.65 | 24.76 | 24.41 | 24.58 | 227,730 | -0.06(-0.24%) |
Mar 05, 2014 | 24.50 | 24.77 | 24.40 | 24.64 | 331,972 | +0.19(+0.78%) |
Mar 04, 2014 | 24.44 | 24.73 | 24.35 | 24.45 | 382,464 | +0.15(+0.62%) |