Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 23.75 | 24.17 | 23.71 | 23.86 | 694,913 | +0.11(+0.47%) |
May 29, 2014 | 23.00 | 23.90 | 22.99 | 23.75 | 1,274,293 | +0.77(+3.37%) |
May 28, 2014 | 22.95 | 23.11 | 22.87 | 22.97 | 768,788 | +0.01(+0.03%) |
May 27, 2014 | 23.18 | 23.32 | 22.87 | 22.96 | 613,064 | -0.19(-0.82%) |
May 23, 2014 | 23.02 | 23.15 | 23.15 | 23.15 | 381,428 | +0.07(+0.31%) |
May 22, 2014 | 23.07 | 23.19 | 22.89 | 23.08 | 321,390 | +0.00(+0.00%) |
May 21, 2014 | 22.92 | 23.28 | 22.87 | 23.08 | 588,513 | +0.21(+0.93%) |
May 20, 2014 | 23.13 | 23.22 | 22.68 | 22.87 | 556,602 | -0.34(-1.46%) |
May 19, 2014 | 22.95 | 23.22 | 22.81 | 23.21 | 580,164 | +0.32(+1.38%) |
May 16, 2014 | 22.89 | 23.09 | 22.69 | 22.89 | 470,072 | -0.01(-0.03%) |
May 15, 2014 | 22.92 | 23.02 | 22.05 | 22.90 | 1,249,509 | -0.13(-0.58%) |
May 14, 2014 | 24.03 | 24.11 | 22.88 | 23.03 | 1,203,750 | -0.94(-3.92%) |
May 13, 2014 | 24.30 | 24.45 | 23.84 | 23.97 | 527,370 | -0.34(-1.40%) |
May 12, 2014 | 23.77 | 24.40 | 23.59 | 24.31 | 556,518 | +0.62(+2.60%) |
May 09, 2014 | 23.78 | 23.85 | 23.59 | 23.70 | 648,019 | -0.13(-0.53%) |
May 08, 2014 | 23.97 | 24.16 | 23.66 | 23.82 | 370,091 | -0.18(-0.76%) |
May 07, 2014 | 23.86 | 24.04 | 23.50 | 24.01 | 626,043 | +0.18(+0.76%) |
May 06, 2014 | 24.10 | 24.13 | 23.74 | 23.82 | 428,193 | -0.32(-1.31%) |
May 05, 2014 | 24.23 | 24.50 | 23.88 | 24.14 | 794,492 | -0.28(-1.16%) |
May 02, 2014 | 24.55 | 24.86 | 24.24 | 24.42 | 762,037 | -0.08(-0.32%) |
May 01, 2014 | 24.41 | 24.69 | 24.23 | 24.50 | 599,707 | +0.08(+0.32%) |
Apr 30, 2014 | 24.31 | 24.46 | 24.12 | 24.42 | 447,565 | +0.04(+0.16%) |
Apr 29, 2014 | 24.50 | 24.69 | 24.04 | 24.39 | 594,200 | -0.02(-0.10%) |
Apr 28, 2014 | 24.61 | 24.80 | 24.24 | 24.41 | 1,262,635 | -0.14(-0.58%) |
Apr 25, 2014 | 24.46 | 24.61 | 24.16 | 24.55 | 869,128 | +0.05(+0.19%) |
Apr 24, 2014 | 25.17 | 25.18 | 24.43 | 24.50 | 1,043,165 | -0.54(-2.15%) |
Apr 23, 2014 | 23.79 | 25.21 | 23.71 | 25.04 | 1,830,695 | +1.76(+7.57%) |
Apr 22, 2014 | 22.97 | 23.49 | 22.85 | 23.28 | 895,858 | +0.17(+0.72%) |
Apr 21, 2014 | 23.09 | 23.32 | 23.02 | 23.11 | 651,195 | -0.04(-0.17%) |
Apr 17, 2014 | 23.00 | 23.15 | 23.15 | 23.15 | 625,719 | +0.13(+0.55%) |
Apr 16, 2014 | 23.27 | 23.33 | 22.80 | 23.03 | 653,175 | -0.13(-0.55%) |
Apr 15, 2014 | 23.26 | 23.40 | 22.77 | 23.15 | 603,884 | -0.05(-0.20%) |
Apr 14, 2014 | 23.65 | 23.79 | 23.07 | 23.20 | 632,710 | -0.24(-1.01%) |
Apr 11, 2014 | 23.20 | 23.62 | 22.92 | 23.44 | 1,206,103 | +0.11(+0.47%) |
Apr 10, 2014 | 23.97 | 24.05 | 23.13 | 23.33 | 1,142,651 | -0.69(-2.86%) |
Apr 09, 2014 | 24.16 | 24.24 | 23.92 | 24.01 | 556,473 | -0.10(-0.43%) |
Apr 08, 2014 | 24.29 | 24.66 | 24.06 | 24.12 | 492,898 | -0.20(-0.81%) |
Apr 07, 2014 | 24.51 | 24.68 | 24.05 | 24.31 | 832,772 | -0.21(-0.87%) |
Apr 04, 2014 | 24.96 | 25.13 | 24.43 | 24.53 | 1,259,163 | -0.31(-1.24%) |
Apr 03, 2014 | 24.80 | 24.91 | 24.54 | 24.84 | 1,228,868 | +0.01(+0.03%) |
Apr 02, 2014 | 24.82 | 24.90 | 24.50 | 24.83 | 633,589 | +0.04(+0.16%) |
Apr 01, 2014 | 24.54 | 24.84 | 24.33 | 24.79 | 820,834 | +0.29(+1.19%) |
Mar 31, 2014 | 24.02 | 24.54 | 24.02 | 24.50 | 619,079 | +0.67(+2.82%) |
Mar 28, 2014 | 24.12 | 24.49 | 23.75 | 23.82 | 1,193,277 | -0.25(-1.05%) |
Mar 27, 2014 | 24.37 | 24.50 | 24.02 | 24.08 | 751,310 | -0.24(-0.98%) |
Mar 26, 2014 | 25.00 | 25.04 | 24.28 | 24.31 | 989,869 | -0.58(-2.35%) |
Mar 25, 2014 | 24.99 | 25.10 | 24.73 | 24.90 | 924,427 | +0.07(+0.29%) |
Mar 24, 2014 | 24.62 | 25.10 | 24.62 | 24.83 | 1,397,443 | +0.17(+0.67%) |
Mar 21, 2014 | 24.90 | 25.88 | 24.59 | 24.66 | 2,046,530 | -0.06(-0.26%) |
Mar 20, 2014 | 24.08 | 24.89 | 24.07 | 24.73 | 1,160,387 | +0.58(+2.39%) |
Mar 19, 2014 | 23.94 | 24.59 | 23.82 | 24.15 | 1,278,763 | +0.21(+0.89%) |
Mar 18, 2014 | 23.26 | 23.99 | 23.11 | 23.93 | 1,440,233 | +0.87(+3.77%) |
Mar 17, 2014 | 23.06 | 23.32 | 22.92 | 23.07 | 774,619 | +0.11(+0.48%) |
Mar 14, 2014 | 23.01 | 23.26 | 22.69 | 22.95 | 1,031,147 | -0.06(-0.24%) |
Mar 13, 2014 | 23.61 | 23.82 | 22.93 | 23.01 | 1,143,374 | -0.55(-2.35%) |
Mar 12, 2014 | 23.85 | 24.00 | 23.24 | 23.56 | 1,010,108 | -0.36(-1.49%) |
Mar 11, 2014 | 23.77 | 24.19 | 23.67 | 23.92 | 1,667,895 | +0.14(+0.60%) |
Mar 10, 2014 | 23.27 | 23.80 | 23.08 | 23.78 | 1,256,221 | +0.48(+2.07%) |
Mar 07, 2014 | 23.52 | 23.76 | 23.12 | 23.29 | 951,061 | -0.17(-0.71%) |
Mar 06, 2014 | 23.44 | 23.63 | 23.26 | 23.46 | 1,160,804 | +0.02(+0.07%) |
Mar 05, 2014 | 23.12 | 23.63 | 23.12 | 23.44 | 1,431,270 | +0.23(+0.99%) |
Mar 04, 2014 | 22.42 | 23.33 | 22.33 | 23.22 | 1,231,525 | +0.96(+4.33%) |