Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 23.27 | 23.30 | 22.67 | 22.81 | 121,672 | -0.47(-2.02%) |
May 29, 2014 | 23.35 | 23.78 | 22.87 | 23.28 | 123,359 | +0.13(+0.56%) |
May 28, 2014 | 23.44 | 23.86 | 23.09 | 23.15 | 225,205 | -0.13(-0.56%) |
May 27, 2014 | 23.54 | 23.96 | 23.17 | 23.28 | 133,433 | +0.00(+0.00%) |
May 23, 2014 | 22.65 | 23.28 | 23.28 | 23.28 | 144,400 | +0.53(+2.33%) |
May 22, 2014 | 22.02 | 22.81 | 21.80 | 22.75 | 81,836 | +0.72(+3.27%) |
May 21, 2014 | 22.01 | 22.15 | 21.55 | 22.03 | 143,866 | +0.13(+0.59%) |
May 20, 2014 | 22.06 | 22.19 | 21.65 | 21.90 | 234,700 | -0.27(-1.22%) |
May 19, 2014 | 22.12 | 22.26 | 21.58 | 22.17 | 176,943 | -0.12(-0.54%) |
May 16, 2014 | 22.10 | 22.32 | 21.88 | 22.29 | 157,318 | +0.31(+1.41%) |
May 15, 2014 | 21.70 | 22.07 | 21.10 | 21.98 | 276,015 | +0.19(+0.87%) |
May 14, 2014 | 22.70 | 22.70 | 21.76 | 21.79 | 221,208 | -0.91(-4.01%) |
May 13, 2014 | 22.75 | 23.37 | 22.65 | 22.70 | 143,916 | -0.06(-0.26%) |
May 12, 2014 | 22.17 | 22.90 | 21.98 | 22.76 | 197,168 | +0.79(+3.60%) |
May 09, 2014 | 21.27 | 22.22 | 21.17 | 21.97 | 247,635 | +0.56(+2.62%) |
May 08, 2014 | 21.28 | 21.98 | 21.17 | 21.41 | 253,554 | +0.02(+0.09%) |
May 07, 2014 | 21.32 | 21.65 | 21.09 | 21.39 | 218,828 | +0.07(+0.33%) |
May 06, 2014 | 22.32 | 22.49 | 21.10 | 21.32 | 257,898 | -1.00(-4.48%) |
May 05, 2014 | 22.77 | 22.81 | 22.17 | 22.32 | 148,923 | -0.66(-2.87%) |
May 02, 2014 | 22.74 | 23.33 | 22.43 | 22.98 | 202,227 | +0.34(+1.50%) |
May 01, 2014 | 22.20 | 22.69 | 21.95 | 22.64 | 265,321 | +0.37(+1.66%) |
Apr 30, 2014 | 22.01 | 22.42 | 21.81 | 22.27 | 147,121 | +0.20(+0.91%) |
Apr 29, 2014 | 22.11 | 22.27 | 21.83 | 22.07 | 175,817 | +0.05(+0.23%) |
Apr 28, 2014 | 22.48 | 23.22 | 21.72 | 22.02 | 292,204 | -0.39(-1.74%) |
Apr 25, 2014 | 23.31 | 23.56 | 22.38 | 22.41 | 328,429 | -1.14(-4.84%) |
Apr 24, 2014 | 22.65 | 23.58 | 22.09 | 23.55 | 411,452 | +1.89(+8.73%) |
Apr 23, 2014 | 22.06 | 22.13 | 21.05 | 21.66 | 581,940 | -0.40(-1.81%) |
Apr 22, 2014 | 22.24 | 22.43 | 22.00 | 22.06 | 225,952 | -0.15(-0.68%) |
Apr 21, 2014 | 22.06 | 22.26 | 21.80 | 22.21 | 132,965 | +0.20(+0.91%) |
Apr 17, 2014 | 22.27 | 22.01 | 22.01 | 22.01 | 238,700 | -0.33(-1.48%) |
Apr 16, 2014 | 22.23 | 22.60 | 21.89 | 22.34 | 254,230 | +0.23(+1.04%) |
Apr 15, 2014 | 22.47 | 22.78 | 21.75 | 22.11 | 189,193 | -0.38(-1.69%) |
Apr 14, 2014 | 22.96 | 23.09 | 22.41 | 22.49 | 173,755 | -0.19(-0.84%) |
Apr 11, 2014 | 22.70 | 23.11 | 22.38 | 22.68 | 264,825 | -0.14(-0.61%) |
Apr 10, 2014 | 23.15 | 23.62 | 22.61 | 22.82 | 216,529 | -0.28(-1.21%) |
Apr 09, 2014 | 23.28 | 23.58 | 22.60 | 23.10 | 276,167 | -0.11(-0.47%) |
Apr 08, 2014 | 23.01 | 23.62 | 22.90 | 23.21 | 211,896 | +0.29(+1.27%) |
Apr 07, 2014 | 23.31 | 23.43 | 22.72 | 22.92 | 308,253 | -0.72(-3.05%) |
Apr 04, 2014 | 23.92 | 24.78 | 23.49 | 23.64 | 282,274 | -0.03(-0.13%) |
Apr 03, 2014 | 23.64 | 23.83 | 23.41 | 23.67 | 176,897 | +0.05(+0.21%) |
Apr 02, 2014 | 23.17 | 23.93 | 23.00 | 23.62 | 349,998 | +0.50(+2.16%) |
Apr 01, 2014 | 22.52 | 23.56 | 22.48 | 23.12 | 277,520 | +0.70(+3.12%) |
Mar 31, 2014 | 22.44 | 22.70 | 22.02 | 22.42 | 392,211 | +0.18(+0.81%) |
Mar 28, 2014 | 21.65 | 22.48 | 21.58 | 22.24 | 338,350 | +0.73(+3.39%) |
Mar 27, 2014 | 21.15 | 21.88 | 21.07 | 21.51 | 356,747 | +0.32(+1.51%) |
Mar 26, 2014 | 22.13 | 22.13 | 21.17 | 21.19 | 266,505 | -0.68(-3.11%) |
Mar 25, 2014 | 21.99 | 22.38 | 21.74 | 21.87 | 209,037 | -0.01(-0.05%) |
Mar 24, 2014 | 22.19 | 22.50 | 21.62 | 21.88 | 220,587 | -0.33(-1.49%) |
Mar 21, 2014 | 22.81 | 22.83 | 21.97 | 22.21 | 752,010 | -0.37(-1.64%) |
Mar 20, 2014 | 23.53 | 23.57 | 22.35 | 22.58 | 275,975 | -0.85(-3.63%) |
Mar 19, 2014 | 24.00 | 24.48 | 23.11 | 23.43 | 325,438 | +0.03(+0.13%) |
Mar 18, 2014 | 22.41 | 23.43 | 22.39 | 23.40 | 229,649 | +0.75(+3.31%) |
Mar 17, 2014 | 22.37 | 23.12 | 22.29 | 22.65 | 257,657 | +0.42(+1.89%) |
Mar 14, 2014 | 21.83 | 22.50 | 21.83 | 22.23 | 237,723 | +0.34(+1.55%) |
Mar 13, 2014 | 22.62 | 22.72 | 21.59 | 21.89 | 255,761 | -0.65(-2.88%) |
Mar 12, 2014 | 22.04 | 22.59 | 22.04 | 22.54 | 178,887 | +0.20(+0.90%) |
Mar 11, 2014 | 23.00 | 23.18 | 22.12 | 22.34 | 294,276 | -0.52(-2.27%) |
Mar 10, 2014 | 23.36 | 23.36 | 22.66 | 22.86 | 247,828 | -0.58(-2.47%) |
Mar 07, 2014 | 23.86 | 23.86 | 23.31 | 23.44 | 199,153 | -0.36(-1.51%) |
Mar 06, 2014 | 24.34 | 24.34 | 23.67 | 23.80 | 209,899 | -0.41(-1.69%) |
Mar 05, 2014 | 24.61 | 24.61 | 24.10 | 24.21 | 97,620 | -0.52(-2.10%) |
Mar 04, 2014 | 24.87 | 25.12 | 24.70 | 24.73 | 199,313 | +0.27(+1.10%) |