Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 25.18 | 25.73 | 24.68 | 25.43 | 25,952 | +0.23(+0.93%) |
May 29, 2014 | 25.26 | 25.94 | 24.77 | 25.20 | 33,270 | -0.02(-0.09%) |
May 28, 2014 | 25.96 | 25.96 | 25.18 | 25.22 | 14,034 | -0.63(-2.46%) |
May 27, 2014 | 25.25 | 25.86 | 25.25 | 25.86 | 16,774 | +0.52(+2.04%) |
May 23, 2014 | 25.24 | 25.34 | 25.34 | 25.34 | 15,625 | +0.15(+0.58%) |
May 22, 2014 | 24.92 | 25.30 | 24.89 | 25.19 | 5,523 | +0.18(+0.73%) |
May 21, 2014 | 25.10 | 25.49 | 24.81 | 25.01 | 21,487 | -0.05(-0.20%) |
May 20, 2014 | 24.84 | 25.31 | 24.51 | 25.06 | 30,469 | +0.23(+0.94%) |
May 19, 2014 | 24.87 | 25.03 | 24.61 | 24.83 | 18,440 | -0.29(-1.16%) |
May 16, 2014 | 24.08 | 25.12 | 23.70 | 25.12 | 18,366 | +0.99(+4.11%) |
May 15, 2014 | 23.81 | 24.39 | 23.57 | 24.13 | 21,280 | +0.17(+0.70%) |
May 14, 2014 | 23.84 | 24.24 | 23.08 | 23.96 | 34,239 | -0.29(-1.20%) |
May 13, 2014 | 24.33 | 24.34 | 23.85 | 24.25 | 11,338 | -0.04(-0.15%) |
May 12, 2014 | 23.71 | 24.65 | 23.60 | 24.29 | 15,717 | +0.61(+2.56%) |
May 09, 2014 | 23.09 | 24.03 | 22.98 | 23.68 | 17,460 | +0.54(+2.33%) |
May 08, 2014 | 22.89 | 23.41 | 22.86 | 23.14 | 9,789 | +0.31(+1.37%) |
May 07, 2014 | 22.48 | 24.35 | 22.14 | 22.83 | 31,085 | +0.45(+1.99%) |
May 06, 2014 | 23.05 | 23.06 | 22.13 | 22.38 | 21,172 | -0.67(-2.91%) |
May 05, 2014 | 22.90 | 23.44 | 22.90 | 23.05 | 13,104 | +0.04(+0.19%) |
May 02, 2014 | 22.79 | 23.01 | 22.62 | 23.01 | 21,363 | +0.34(+1.51%) |
May 01, 2014 | 22.84 | 23.16 | 22.55 | 22.67 | 23,864 | -0.13(-0.58%) |
Apr 30, 2014 | 23.09 | 23.68 | 22.71 | 22.80 | 14,061 | -0.30(-1.29%) |
Apr 29, 2014 | 23.08 | 23.44 | 22.88 | 23.10 | 7,941 | +0.25(+1.09%) |
Apr 28, 2014 | 23.05 | 25.15 | 22.85 | 22.85 | 15,869 | +0.01(+0.06%) |
Apr 25, 2014 | 23.27 | 23.27 | 22.70 | 22.84 | 17,989 | -0.45(-1.94%) |
Apr 24, 2014 | 23.47 | 24.44 | 22.99 | 23.29 | 21,570 | +0.01(+0.06%) |
Apr 23, 2014 | 23.24 | 24.44 | 23.17 | 23.27 | 13,569 | +0.07(+0.31%) |
Apr 22, 2014 | 23.43 | 23.70 | 23.16 | 23.20 | 19,028 | -0.20(-0.84%) |
Apr 21, 2014 | 23.72 | 23.78 | 23.35 | 23.40 | 13,577 | -0.23(-0.99%) |
Apr 17, 2014 | 23.71 | 23.63 | 23.63 | 23.63 | 8,361 | -0.07(-0.31%) |
Apr 16, 2014 | 24.21 | 24.25 | 23.59 | 23.70 | 21,071 | -0.31(-1.28%) |
Apr 15, 2014 | 24.40 | 24.98 | 23.66 | 24.01 | 20,797 | -0.43(-1.76%) |
Apr 14, 2014 | 24.43 | 24.84 | 24.28 | 24.44 | 16,501 | +0.33(+1.36%) |
Apr 11, 2014 | 24.26 | 24.38 | 24.08 | 24.11 | 14,686 | -0.04(-0.18%) |
Apr 10, 2014 | 24.66 | 24.73 | 24.08 | 24.16 | 10,278 | -0.43(-1.75%) |
Apr 09, 2014 | 24.08 | 24.89 | 23.86 | 24.59 | 28,300 | +0.60(+2.49%) |
Apr 08, 2014 | 23.88 | 24.26 | 23.71 | 23.99 | 23,151 | +0.04(+0.15%) |
Apr 07, 2014 | 24.12 | 24.40 | 23.79 | 23.95 | 23,907 | -0.12(-0.52%) |
Apr 04, 2014 | 24.24 | 24.43 | 23.86 | 24.08 | 23,350 | +0.01(+0.03%) |
Apr 03, 2014 | 24.08 | 24.29 | 23.76 | 24.07 | 19,371 | +0.12(+0.49%) |
Apr 02, 2014 | 24.46 | 24.55 | 23.83 | 23.95 | 19,389 | -0.45(-1.85%) |
Apr 01, 2014 | 24.30 | 25.10 | 23.93 | 24.40 | 14,276 | +0.23(+0.94%) |
Mar 31, 2014 | 24.45 | 24.45 | 23.81 | 24.18 | 13,011 | +0.11(+0.45%) |
Mar 28, 2014 | 24.64 | 24.78 | 23.44 | 24.07 | 28,666 | -0.44(-1.79%) |
Mar 27, 2014 | 25.04 | 25.21 | 24.16 | 24.51 | 26,969 | -0.47(-1.87%) |
Mar 26, 2014 | 25.50 | 25.57 | 24.96 | 24.97 | 12,096 | -0.23(-0.93%) |
Mar 25, 2014 | 25.32 | 25.54 | 25.17 | 25.21 | 8,143 | +0.18(+0.73%) |
Mar 24, 2014 | 25.64 | 25.76 | 24.97 | 25.02 | 11,368 | -0.57(-2.22%) |
Mar 21, 2014 | 25.68 | 26.26 | 25.10 | 25.59 | 24,541 | +0.06(+0.23%) |
Mar 20, 2014 | 25.73 | 26.11 | 25.46 | 25.54 | 13,199 | -0.46(-1.77%) |
Mar 19, 2014 | 26.13 | 26.13 | 25.54 | 25.99 | 6,901 | -0.03(-0.11%) |
Mar 18, 2014 | 25.83 | 26.26 | 25.37 | 26.02 | 26,237 | +0.21(+0.82%) |
Mar 17, 2014 | 25.78 | 26.12 | 25.28 | 25.81 | 8,940 | +0.28(+1.11%) |
Mar 14, 2014 | 25.54 | 25.63 | 24.81 | 25.53 | 8,714 | +0.34(+1.33%) |
Mar 13, 2014 | 26.48 | 26.48 | 23.93 | 25.19 | 43,463 | -1.27(-4.80%) |
Mar 12, 2014 | 26.52 | 26.96 | 26.01 | 26.46 | 13,683 | -0.09(-0.36%) |
Mar 11, 2014 | 26.61 | 26.75 | 26.09 | 26.56 | 16,990 | -0.24(-0.89%) |
Mar 10, 2014 | 26.84 | 27.00 | 26.27 | 26.80 | 24,192 | -0.24(-0.88%) |
Mar 07, 2014 | 27.11 | 27.11 | 26.21 | 27.03 | 3,894 | +0.00(+0.00%) |
Mar 06, 2014 | 27.36 | 27.36 | 26.27 | 27.03 | 12,361 | +0.23(+0.86%) |
Mar 05, 2014 | 27.11 | 27.69 | 26.80 | 26.80 | 6,601 | -0.54(-1.96%) |
Mar 04, 2014 | 26.30 | 27.50 | 26.04 | 27.34 | 18,510 | +1.45(+5.59%) |