Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 24.97 | 25.07 | 24.57 | 24.68 | 5,490 | -0.17(-0.67%) |
May 29, 2014 | 24.98 | 25.01 | 24.78 | 24.85 | 7,701 | +0.20(+0.83%) |
May 28, 2014 | 24.58 | 24.92 | 24.58 | 24.64 | 12,368 | -0.23(-0.94%) |
May 27, 2014 | 24.21 | 24.94 | 24.21 | 24.88 | 12,524 | +0.86(+3.59%) |
May 23, 2014 | 23.65 | 24.01 | 24.01 | 24.01 | 12,291 | +0.37(+1.57%) |
May 22, 2014 | 23.34 | 23.64 | 23.34 | 23.64 | 1,448 | +0.23(+0.97%) |
May 21, 2014 | 23.49 | 23.69 | 23.08 | 23.42 | 25,963 | +0.09(+0.39%) |
May 20, 2014 | 24.06 | 24.06 | 22.96 | 23.33 | 32,455 | -0.73(-3.05%) |
May 19, 2014 | 24.01 | 24.06 | 24.00 | 24.06 | 1,788 | +0.14(+0.57%) |
May 16, 2014 | 23.66 | 24.11 | 23.49 | 23.92 | 10,755 | +0.36(+1.51%) |
May 15, 2014 | 23.77 | 23.84 | 23.52 | 23.57 | 10,958 | -0.24(-1.02%) |
May 14, 2014 | 24.54 | 24.66 | 23.73 | 23.81 | 20,654 | -0.69(-2.81%) |
May 13, 2014 | 24.50 | 24.75 | 24.37 | 24.50 | 7,233 | +0.05(+0.22%) |
May 12, 2014 | 24.21 | 24.45 | 24.06 | 24.45 | 9,219 | +0.64(+2.69%) |
May 09, 2014 | 23.41 | 23.83 | 23.41 | 23.81 | 6,389 | +0.26(+1.12%) |
May 08, 2014 | 23.84 | 23.98 | 23.45 | 23.54 | 9,142 | -0.26(-1.11%) |
May 07, 2014 | 23.87 | 24.01 | 23.78 | 23.81 | 7,864 | -0.08(-0.35%) |
May 06, 2014 | 24.30 | 24.30 | 23.88 | 23.89 | 16,111 | -0.35(-1.46%) |
May 05, 2014 | 24.45 | 24.48 | 24.08 | 24.24 | 10,558 | -0.26(-1.04%) |
May 02, 2014 | 25.01 | 25.24 | 24.50 | 24.50 | 15,043 | -0.46(-1.84%) |
May 01, 2014 | 25.24 | 25.27 | 24.82 | 24.96 | 18,185 | -0.25(-0.99%) |
Apr 30, 2014 | 25.29 | 25.42 | 25.12 | 25.21 | 12,555 | +0.00(+0.00%) |
Apr 29, 2014 | 25.54 | 25.74 | 25.20 | 25.21 | 10,951 | -0.18(-0.71%) |
Apr 28, 2014 | 25.57 | 25.57 | 25.22 | 25.39 | 5,013 | +0.08(+0.30%) |
Apr 25, 2014 | 25.47 | 25.79 | 25.31 | 25.31 | 11,368 | -0.26(-1.03%) |
Apr 24, 2014 | 25.66 | 25.92 | 25.37 | 25.57 | 7,067 | +0.08(+0.32%) |
Apr 23, 2014 | 25.49 | 25.60 | 25.28 | 25.49 | 5,877 | +0.08(+0.33%) |
Apr 22, 2014 | 25.43 | 25.69 | 25.30 | 25.41 | 9,312 | +0.11(+0.42%) |
Apr 21, 2014 | 25.38 | 25.39 | 25.19 | 25.30 | 26,473 | +0.04(+0.15%) |
Apr 17, 2014 | 25.33 | 25.27 | 25.27 | 25.27 | 7,311 | -0.07(-0.27%) |
Apr 16, 2014 | 25.25 | 25.45 | 25.12 | 25.33 | 7,770 | +0.32(+1.29%) |
Apr 15, 2014 | 25.13 | 25.20 | 24.89 | 25.01 | 4,400 | +0.05(+0.21%) |
Apr 14, 2014 | 25.50 | 25.50 | 24.96 | 24.96 | 5,732 | -0.27(-1.07%) |
Apr 11, 2014 | 24.88 | 25.57 | 24.88 | 25.23 | 10,618 | +0.20(+0.78%) |
Apr 10, 2014 | 25.52 | 25.52 | 24.98 | 25.03 | 9,448 | -0.62(-2.40%) |
Apr 09, 2014 | 25.18 | 25.67 | 25.18 | 25.65 | 6,943 | +0.44(+1.73%) |
Apr 08, 2014 | 25.21 | 25.37 | 25.02 | 25.21 | 17,036 | -0.05(-0.21%) |
Apr 07, 2014 | 24.76 | 25.36 | 24.76 | 25.27 | 9,879 | -0.09(-0.36%) |
Apr 04, 2014 | 26.41 | 26.62 | 25.31 | 25.36 | 18,447 | -0.86(-3.27%) |
Apr 03, 2014 | 26.06 | 26.38 | 26.06 | 26.21 | 3,727 | +0.04(+0.14%) |
Apr 02, 2014 | 26.24 | 26.27 | 25.78 | 26.18 | 3,741 | +0.05(+0.17%) |
Apr 01, 2014 | 25.94 | 26.21 | 25.68 | 26.13 | 8,616 | +0.15(+0.58%) |
Mar 31, 2014 | 25.19 | 26.08 | 25.19 | 25.98 | 11,313 | +1.00(+4.00%) |
Mar 28, 2014 | 25.10 | 25.61 | 24.88 | 24.98 | 7,741 | -0.11(-0.42%) |
Mar 27, 2014 | 25.59 | 25.59 | 24.75 | 25.09 | 10,979 | -0.50(-1.94%) |
Mar 26, 2014 | 25.76 | 25.79 | 25.58 | 25.58 | 28,505 | -0.20(-0.79%) |
Mar 25, 2014 | 25.98 | 26.35 | 25.73 | 25.79 | 13,017 | +0.05(+0.20%) |
Mar 24, 2014 | 25.82 | 26.20 | 25.73 | 25.73 | 13,931 | -0.79(-2.98%) |
Mar 21, 2014 | 27.04 | 27.04 | 26.51 | 26.52 | 8,556 | -0.34(-1.26%) |
Mar 20, 2014 | 26.64 | 27.12 | 26.45 | 26.86 | 4,679 | +0.08(+0.31%) |
Mar 19, 2014 | 27.12 | 27.28 | 26.78 | 26.78 | 4,764 | -0.43(-1.58%) |
Mar 18, 2014 | 26.67 | 27.22 | 26.64 | 27.21 | 5,929 | +0.76(+2.87%) |
Mar 17, 2014 | 26.01 | 26.46 | 26.00 | 26.45 | 13,815 | +0.44(+1.71%) |
Mar 14, 2014 | 26.32 | 26.33 | 25.55 | 26.00 | 14,037 | -0.07(-0.26%) |
Mar 13, 2014 | 25.95 | 26.29 | 25.95 | 26.07 | 10,062 | +0.13(+0.49%) |
Mar 12, 2014 | 25.76 | 26.09 | 25.57 | 25.94 | 7,835 | -0.09(-0.35%) |
Mar 11, 2014 | 26.20 | 26.20 | 25.70 | 26.03 | 6,907 | -0.29(-1.09%) |
Mar 10, 2014 | 25.31 | 26.32 | 25.23 | 26.32 | 9,502 | +0.67(+2.61%) |
Mar 07, 2014 | 25.68 | 25.94 | 25.60 | 25.65 | 13,174 | -0.05(-0.20%) |
Mar 06, 2014 | 25.57 | 25.70 | 25.57 | 25.70 | 8,694 | +0.11(+0.44%) |
Mar 05, 2014 | 25.39 | 25.74 | 25.39 | 25.59 | 5,828 | +0.14(+0.56%) |
Mar 04, 2014 | 25.57 | 25.61 | 25.27 | 25.45 | 25,953 | -0.11(-0.41%) |