Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 24.35 | 24.43 | 24.15 | 24.30 | 94,037 | +0.01(+0.03%) |
May 29, 2014 | 24.10 | 24.29 | 23.87 | 24.29 | 82,865 | +0.20(+0.85%) |
May 28, 2014 | 24.49 | 24.57 | 24.01 | 24.09 | 148,925 | -0.41(-1.67%) |
May 27, 2014 | 24.18 | 24.62 | 24.03 | 24.49 | 172,230 | +0.52(+2.15%) |
May 23, 2014 | 24.02 | 23.98 | 23.98 | 23.98 | 167,017 | +0.04(+0.15%) |
May 22, 2014 | 23.55 | 23.97 | 23.42 | 23.94 | 113,353 | +0.46(+1.94%) |
May 21, 2014 | 23.70 | 23.70 | 23.41 | 23.49 | 199,717 | -0.09(-0.39%) |
May 20, 2014 | 23.63 | 23.73 | 23.31 | 23.58 | 192,853 | -0.17(-0.73%) |
May 19, 2014 | 23.34 | 23.76 | 23.34 | 23.75 | 120,486 | +0.41(+1.75%) |
May 16, 2014 | 23.27 | 23.42 | 23.15 | 23.34 | 93,957 | +0.02(+0.07%) |
May 15, 2014 | 23.07 | 23.36 | 23.04 | 23.33 | 172,370 | +0.05(+0.23%) |
May 14, 2014 | 23.67 | 23.71 | 23.12 | 23.27 | 165,026 | -0.43(-1.82%) |
May 13, 2014 | 23.84 | 23.96 | 23.69 | 23.71 | 79,746 | -0.17(-0.70%) |
May 12, 2014 | 23.56 | 24.12 | 23.56 | 23.87 | 165,285 | +0.36(+1.55%) |
May 09, 2014 | 22.88 | 23.54 | 22.82 | 23.51 | 191,497 | +0.55(+2.41%) |
May 08, 2014 | 23.12 | 23.37 | 22.87 | 22.96 | 161,773 | -0.12(-0.53%) |
May 07, 2014 | 22.96 | 23.28 | 22.90 | 23.08 | 240,138 | +0.13(+0.56%) |
May 06, 2014 | 23.04 | 23.14 | 22.91 | 22.95 | 391,814 | -0.20(-0.88%) |
May 05, 2014 | 23.49 | 23.54 | 22.90 | 23.15 | 154,362 | -0.52(-2.18%) |
May 02, 2014 | 23.46 | 23.86 | 23.43 | 23.67 | 160,860 | +0.27(+1.17%) |
May 01, 2014 | 23.09 | 23.43 | 22.84 | 23.40 | 229,752 | +0.30(+1.28%) |
Apr 30, 2014 | 22.84 | 23.26 | 22.81 | 23.10 | 179,117 | +0.10(+0.43%) |
Apr 29, 2014 | 23.06 | 23.33 | 22.90 | 23.00 | 161,462 | +0.10(+0.43%) |
Apr 28, 2014 | 22.66 | 23.15 | 22.65 | 22.90 | 458,361 | +0.23(+1.04%) |
Apr 25, 2014 | 23.33 | 23.37 | 22.66 | 22.67 | 698,210 | -0.63(-2.70%) |
Apr 24, 2014 | 22.81 | 23.68 | 22.81 | 23.30 | 983,766 | -0.87(-3.60%) |
Apr 23, 2014 | 24.24 | 24.36 | 23.96 | 24.17 | 184,333 | -0.17(-0.72%) |
Apr 22, 2014 | 24.31 | 24.40 | 24.07 | 24.34 | 91,743 | +0.11(+0.47%) |
Apr 21, 2014 | 24.20 | 24.37 | 23.90 | 24.23 | 137,864 | -0.02(-0.09%) |
Apr 17, 2014 | 24.52 | 24.25 | 24.25 | 24.25 | 176,524 | -0.36(-1.45%) |
Apr 16, 2014 | 25.17 | 25.57 | 24.59 | 24.61 | 269,272 | -0.43(-1.72%) |
Apr 15, 2014 | 25.09 | 25.30 | 24.80 | 25.04 | 212,654 | +0.08(+0.33%) |
Apr 14, 2014 | 24.96 | 24.99 | 24.51 | 24.96 | 188,858 | +0.25(+1.01%) |
Apr 11, 2014 | 24.99 | 25.21 | 24.63 | 24.71 | 239,775 | -0.58(-2.28%) |
Apr 10, 2014 | 25.60 | 25.79 | 25.05 | 25.28 | 121,338 | -0.39(-1.53%) |
Apr 09, 2014 | 25.47 | 25.93 | 25.27 | 25.68 | 153,991 | +0.33(+1.32%) |
Apr 08, 2014 | 25.26 | 25.57 | 25.12 | 25.34 | 251,781 | +0.16(+0.63%) |
Apr 07, 2014 | 25.30 | 25.45 | 25.09 | 25.18 | 267,940 | -0.16(-0.63%) |
Apr 04, 2014 | 26.32 | 26.32 | 25.29 | 25.34 | 382,840 | -0.88(-3.35%) |
Apr 03, 2014 | 26.51 | 26.51 | 26.01 | 26.22 | 109,133 | -0.30(-1.11%) |
Apr 02, 2014 | 26.92 | 26.92 | 26.44 | 26.52 | 151,456 | -0.36(-1.35%) |
Apr 01, 2014 | 26.52 | 27.11 | 26.48 | 26.88 | 215,095 | +0.27(+1.02%) |
Mar 31, 2014 | 26.09 | 26.76 | 26.04 | 26.61 | 281,315 | +0.60(+2.30%) |
Mar 28, 2014 | 25.75 | 26.17 | 25.70 | 26.01 | 192,514 | +0.27(+1.03%) |
Mar 27, 2014 | 26.01 | 26.20 | 25.66 | 25.74 | 196,822 | -0.27(-1.02%) |
Mar 26, 2014 | 26.87 | 27.11 | 25.98 | 26.01 | 407,373 | -0.67(-2.50%) |
Mar 25, 2014 | 26.62 | 26.73 | 26.31 | 26.68 | 111,307 | +0.24(+0.92%) |
Mar 24, 2014 | 26.83 | 26.91 | 26.27 | 26.43 | 114,566 | -0.36(-1.36%) |
Mar 21, 2014 | 27.00 | 27.02 | 26.78 | 26.80 | 222,721 | -0.19(-0.70%) |
Mar 20, 2014 | 27.06 | 27.21 | 26.91 | 26.99 | 87,854 | -0.12(-0.45%) |
Mar 19, 2014 | 27.05 | 27.36 | 27.04 | 27.11 | 177,812 | -0.01(-0.03%) |
Mar 18, 2014 | 27.02 | 27.24 | 26.73 | 27.11 | 185,978 | +0.09(+0.34%) |
Mar 17, 2014 | 27.15 | 27.50 | 26.96 | 27.02 | 150,858 | -0.03(-0.11%) |
Mar 14, 2014 | 26.62 | 27.28 | 26.44 | 27.05 | 288,288 | +0.42(+1.56%) |
Mar 13, 2014 | 27.55 | 27.55 | 26.44 | 26.64 | 181,113 | -0.89(-3.25%) |
Mar 12, 2014 | 27.04 | 27.55 | 26.92 | 27.53 | 124,819 | +0.36(+1.31%) |
Mar 11, 2014 | 28.25 | 28.27 | 27.05 | 27.18 | 305,608 | -1.13(-3.99%) |
Mar 10, 2014 | 28.01 | 28.30 | 27.79 | 28.30 | 226,071 | +0.27(+0.95%) |
Mar 07, 2014 | 27.80 | 28.08 | 27.65 | 28.04 | 363,895 | +0.32(+1.15%) |
Mar 06, 2014 | 27.74 | 27.96 | 27.61 | 27.72 | 115,803 | -0.03(-0.11%) |
Mar 05, 2014 | 27.87 | 28.05 | 27.62 | 27.75 | 160,114 | -0.26(-0.92%) |
Mar 04, 2014 | 27.74 | 28.21 | 27.68 | 28.01 | 269,835 | +0.44(+1.59%) |