Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 23.81 | 25.25 | 23.80 | 25.23 | 33,473 | +1.13(+4.69%) |
May 29, 2014 | 23.87 | 24.23 | 23.82 | 24.10 | 2,831 | +0.22(+0.92%) |
May 28, 2014 | 23.18 | 23.88 | 23.12 | 23.88 | 8,043 | +0.46(+1.96%) |
May 27, 2014 | 23.17 | 23.60 | 23.10 | 23.42 | 27,977 | +0.22(+0.95%) |
May 23, 2014 | 22.80 | 23.20 | 23.20 | 23.20 | 8,400 | +0.49(+2.16%) |
May 22, 2014 | 23.18 | 23.38 | 22.71 | 22.71 | 14,006 | -0.65(-2.78%) |
May 21, 2014 | 22.88 | 23.55 | 22.52 | 23.36 | 24,137 | +0.40(+1.74%) |
May 20, 2014 | 23.32 | 23.43 | 22.56 | 22.96 | 24,129 | -0.54(-2.30%) |
May 19, 2014 | 24.06 | 24.21 | 23.35 | 23.50 | 8,825 | -0.46(-1.92%) |
May 16, 2014 | 23.80 | 24.23 | 23.80 | 23.96 | 5,400 | -0.01(-0.04%) |
May 15, 2014 | 23.45 | 24.02 | 23.43 | 23.97 | 9,009 | +0.27(+1.14%) |
May 14, 2014 | 24.34 | 24.37 | 23.70 | 23.70 | 15,520 | -0.27(-1.13%) |
May 13, 2014 | 24.21 | 24.31 | 23.97 | 23.97 | 34,955 | -0.41(-1.68%) |
May 12, 2014 | 24.10 | 24.48 | 23.95 | 24.38 | 27,700 | +0.39(+1.63%) |
May 09, 2014 | 24.02 | 24.28 | 23.91 | 23.99 | 10,180 | -0.13(-0.54%) |
May 08, 2014 | 23.70 | 24.30 | 23.70 | 24.12 | 13,901 | +0.52(+2.20%) |
May 07, 2014 | 23.54 | 23.80 | 23.31 | 23.60 | 51,126 | -0.06(-0.25%) |
May 06, 2014 | 24.10 | 24.38 | 23.61 | 23.66 | 60,861 | -0.55(-2.27%) |
May 05, 2014 | 23.89 | 24.38 | 23.89 | 24.21 | 13,866 | +0.04(+0.17%) |
May 02, 2014 | 23.72 | 24.17 | 23.71 | 24.17 | 6,416 | +0.28(+1.17%) |
May 01, 2014 | 24.02 | 24.02 | 23.55 | 23.89 | 13,062 | -0.33(-1.36%) |
Apr 30, 2014 | 23.53 | 24.22 | 23.41 | 24.22 | 77,046 | +0.48(+2.02%) |
Apr 29, 2014 | 23.20 | 23.74 | 23.20 | 23.74 | 54,832 | +0.47(+2.02%) |
Apr 28, 2014 | 23.24 | 23.52 | 23.17 | 23.27 | 52,370 | +0.01(+0.04%) |
Apr 25, 2014 | 23.45 | 23.56 | 23.26 | 23.26 | 19,093 | -0.52(-2.19%) |
Apr 24, 2014 | 23.70 | 23.87 | 23.48 | 23.78 | 16,436 | +0.02(+0.08%) |
Apr 23, 2014 | 24.02 | 24.25 | 23.69 | 23.76 | 126,687 | -0.41(-1.70%) |
Apr 22, 2014 | 24.28 | 24.30 | 23.91 | 24.17 | 99,085 | -0.50(-2.03%) |
Apr 21, 2014 | 25.05 | 25.20 | 24.38 | 24.67 | 33,491 | -0.45(-1.79%) |
Apr 17, 2014 | 25.32 | 25.12 | 25.12 | 25.12 | 58,200 | +0.11(+0.44%) |
Apr 16, 2014 | 24.72 | 25.29 | 24.72 | 25.01 | 38,602 | +0.14(+0.56%) |
Apr 15, 2014 | 24.63 | 24.94 | 24.37 | 24.87 | 53,500 | -0.02(-0.08%) |
Apr 14, 2014 | 24.91 | 24.96 | 24.65 | 24.89 | 20,397 | +0.36(+1.47%) |
Apr 11, 2014 | 24.05 | 24.56 | 23.98 | 24.53 | 72,300 | +0.30(+1.24%) |
Apr 10, 2014 | 24.25 | 24.39 | 23.98 | 24.23 | 61,637 | +0.12(+0.50%) |
Apr 09, 2014 | 23.53 | 24.41 | 23.40 | 24.11 | 72,464 | +0.60(+2.55%) |
Apr 08, 2014 | 22.85 | 23.57 | 22.85 | 23.51 | 26,374 | +0.78(+3.43%) |
Apr 07, 2014 | 22.70 | 23.39 | 22.42 | 22.73 | 49,208 | +0.03(+0.13%) |
Apr 04, 2014 | 22.79 | 22.93 | 22.56 | 22.70 | 31,044 | -0.07(-0.31%) |
Apr 03, 2014 | 22.77 | 22.80 | 22.52 | 22.77 | 16,010 | +0.32(+1.43%) |
Apr 02, 2014 | 21.89 | 22.57 | 21.68 | 22.45 | 108,196 | +0.26(+1.17%) |
Apr 01, 2014 | 21.19 | 22.19 | 21.19 | 22.19 | 117,229 | +0.99(+4.67%) |
Mar 31, 2014 | 22.22 | 22.25 | 21.12 | 21.20 | 57,605 | -1.04(-4.68%) |
Mar 28, 2014 | 21.92 | 22.33 | 21.90 | 22.24 | 11,648 | +0.20(+0.91%) |
Mar 27, 2014 | 21.04 | 22.14 | 20.94 | 22.04 | 36,802 | +0.80(+3.77%) |
Mar 26, 2014 | 20.77 | 21.32 | 20.77 | 21.24 | 10,105 | +0.49(+2.36%) |
Mar 25, 2014 | 20.46 | 20.96 | 20.40 | 20.75 | 24,947 | +0.25(+1.22%) |
Mar 24, 2014 | 20.11 | 20.53 | 20.10 | 20.50 | 18,053 | +0.70(+3.54%) |
Mar 21, 2014 | 20.83 | 21.29 | 19.75 | 19.80 | 98,865 | -1.09(-5.22%) |
Mar 20, 2014 | 20.47 | 20.99 | 20.33 | 20.89 | 7,393 | +0.22(+1.06%) |
Mar 19, 2014 | 21.14 | 21.14 | 20.52 | 20.67 | 13,486 | -0.56(-2.64%) |
Mar 18, 2014 | 21.04 | 21.34 | 20.97 | 21.23 | 6,085 | +0.23(+1.10%) |
Mar 17, 2014 | 21.01 | 21.10 | 20.76 | 21.00 | 28,750 | -0.09(-0.43%) |
Mar 14, 2014 | 20.54 | 21.15 | 20.54 | 21.09 | 7,713 | +0.50(+2.43%) |
Mar 13, 2014 | 20.99 | 20.99 | 20.35 | 20.59 | 27,132 | -0.51(-2.42%) |
Mar 12, 2014 | 21.29 | 21.44 | 20.71 | 21.10 | 19,362 | +0.03(+0.14%) |
Mar 11, 2014 | 21.27 | 21.47 | 20.92 | 21.07 | 11,629 | -0.27(-1.27%) |
Mar 10, 2014 | 22.02 | 22.30 | 21.11 | 21.34 | 31,402 | -0.73(-3.31%) |
Mar 07, 2014 | 23.20 | 23.20 | 22.07 | 22.07 | 18,614 | -0.83(-3.62%) |
Mar 06, 2014 | 22.55 | 23.09 | 22.55 | 22.90 | 35,374 | -0.02(-0.09%) |
Mar 05, 2014 | 22.68 | 22.92 | 22.56 | 22.92 | 23,642 | +0.10(+0.44%) |
Mar 04, 2014 | 23.07 | 23.28 | 22.80 | 22.82 | 9,091 | -0.16(-0.70%) |