Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 24.34 | 24.42 | 24.14 | 24.29 | 94,061 | +0.01(+0.03%) |
May 29, 2014 | 24.09 | 24.28 | 23.87 | 24.28 | 82,887 | +0.20(+0.85%) |
May 28, 2014 | 24.48 | 24.56 | 24.00 | 24.08 | 148,964 | -0.41(-1.67%) |
May 27, 2014 | 24.18 | 24.61 | 24.03 | 24.49 | 172,275 | +0.51(+2.15%) |
May 23, 2014 | 24.01 | 23.97 | 23.97 | 23.97 | 167,061 | +0.04(+0.15%) |
May 22, 2014 | 23.54 | 23.97 | 23.41 | 23.94 | 113,382 | +0.45(+1.94%) |
May 21, 2014 | 23.69 | 23.69 | 23.41 | 23.48 | 199,769 | -0.09(-0.39%) |
May 20, 2014 | 23.62 | 23.72 | 23.31 | 23.57 | 192,903 | -0.17(-0.73%) |
May 19, 2014 | 23.34 | 23.75 | 23.34 | 23.75 | 120,518 | +0.41(+1.75%) |
May 16, 2014 | 23.26 | 23.41 | 23.15 | 23.34 | 93,982 | +0.02(+0.07%) |
May 15, 2014 | 23.06 | 23.35 | 23.03 | 23.32 | 172,415 | +0.05(+0.23%) |
May 14, 2014 | 23.66 | 23.71 | 23.11 | 23.27 | 165,070 | -0.43(-1.82%) |
May 13, 2014 | 23.84 | 23.96 | 23.69 | 23.70 | 79,766 | -0.17(-0.70%) |
May 12, 2014 | 23.55 | 24.12 | 23.55 | 23.87 | 165,328 | +0.36(+1.55%) |
May 09, 2014 | 22.88 | 23.53 | 22.81 | 23.50 | 191,547 | +0.55(+2.41%) |
May 08, 2014 | 23.12 | 23.36 | 22.86 | 22.95 | 161,815 | -0.12(-0.53%) |
May 07, 2014 | 22.95 | 23.27 | 22.89 | 23.07 | 240,201 | +0.13(+0.56%) |
May 06, 2014 | 23.03 | 23.14 | 22.91 | 22.94 | 391,917 | -0.20(-0.88%) |
May 05, 2014 | 23.49 | 23.54 | 22.90 | 23.15 | 154,403 | -0.51(-2.18%) |
May 02, 2014 | 23.46 | 23.85 | 23.43 | 23.66 | 160,902 | +0.27(+1.17%) |
May 01, 2014 | 23.09 | 23.43 | 22.84 | 23.39 | 229,811 | +0.30(+1.28%) |
Apr 30, 2014 | 22.83 | 23.25 | 22.81 | 23.09 | 179,163 | +0.10(+0.43%) |
Apr 29, 2014 | 23.06 | 23.32 | 22.89 | 23.00 | 161,504 | +0.10(+0.43%) |
Apr 28, 2014 | 22.66 | 23.14 | 22.65 | 22.90 | 458,481 | +0.23(+1.04%) |
Apr 25, 2014 | 23.32 | 23.36 | 22.66 | 22.66 | 698,392 | -0.63(-2.70%) |
Apr 24, 2014 | 22.80 | 23.68 | 22.80 | 23.29 | 984,022 | -0.87(-3.60%) |
Apr 23, 2014 | 24.23 | 24.35 | 23.96 | 24.16 | 184,381 | -0.17(-0.72%) |
Apr 22, 2014 | 24.31 | 24.39 | 24.06 | 24.34 | 91,767 | +0.11(+0.47%) |
Apr 21, 2014 | 24.19 | 24.37 | 23.89 | 24.22 | 137,900 | -0.02(-0.09%) |
Apr 17, 2014 | 24.52 | 24.25 | 24.25 | 24.25 | 176,570 | -0.36(-1.45%) |
Apr 16, 2014 | 25.16 | 25.57 | 24.58 | 24.60 | 269,342 | -0.43(-1.72%) |
Apr 15, 2014 | 25.09 | 25.30 | 24.79 | 25.03 | 212,709 | +0.08(+0.33%) |
Apr 14, 2014 | 24.96 | 24.98 | 24.50 | 24.95 | 188,907 | +0.25(+1.01%) |
Apr 11, 2014 | 24.99 | 25.21 | 24.62 | 24.70 | 239,838 | -0.58(-2.28%) |
Apr 10, 2014 | 25.59 | 25.79 | 25.04 | 25.28 | 121,369 | -0.39(-1.53%) |
Apr 09, 2014 | 25.46 | 25.92 | 25.26 | 25.67 | 154,032 | +0.33(+1.32%) |
Apr 08, 2014 | 25.25 | 25.56 | 25.11 | 25.34 | 251,846 | +0.16(+0.63%) |
Apr 07, 2014 | 25.30 | 25.44 | 25.08 | 25.18 | 268,010 | -0.16(-0.63%) |
Apr 04, 2014 | 26.31 | 26.31 | 25.28 | 25.34 | 382,940 | -0.88(-3.35%) |
Apr 03, 2014 | 26.50 | 26.50 | 26.00 | 26.21 | 109,161 | -0.30(-1.11%) |
Apr 02, 2014 | 26.91 | 26.91 | 26.43 | 26.51 | 151,496 | -0.36(-1.35%) |
Apr 01, 2014 | 26.52 | 27.10 | 26.47 | 26.87 | 215,151 | +0.27(+1.02%) |
Mar 31, 2014 | 26.08 | 26.75 | 26.03 | 26.60 | 281,388 | +0.60(+2.30%) |
Mar 28, 2014 | 25.75 | 26.17 | 25.69 | 26.00 | 192,564 | +0.27(+1.03%) |
Mar 27, 2014 | 26.00 | 26.20 | 25.65 | 25.74 | 196,873 | -0.27(-1.02%) |
Mar 26, 2014 | 26.86 | 27.11 | 25.97 | 26.00 | 407,479 | -0.67(-2.50%) |
Mar 25, 2014 | 26.62 | 26.72 | 26.31 | 26.67 | 111,336 | +0.24(+0.92%) |
Mar 24, 2014 | 26.83 | 26.90 | 26.27 | 26.43 | 114,596 | -0.36(-1.36%) |
Mar 21, 2014 | 26.99 | 27.02 | 26.77 | 26.79 | 222,779 | -0.19(-0.70%) |
Mar 20, 2014 | 27.05 | 27.21 | 26.90 | 26.98 | 87,877 | -0.12(-0.45%) |
Mar 19, 2014 | 27.05 | 27.35 | 27.03 | 27.10 | 177,859 | -0.01(-0.03%) |
Mar 18, 2014 | 27.02 | 27.24 | 26.72 | 27.11 | 186,027 | +0.09(+0.34%) |
Mar 17, 2014 | 27.14 | 27.49 | 26.95 | 27.02 | 150,898 | -0.03(-0.11%) |
Mar 14, 2014 | 26.62 | 27.27 | 26.43 | 27.05 | 288,364 | +0.42(+1.56%) |
Mar 13, 2014 | 27.54 | 27.54 | 26.43 | 26.63 | 181,160 | -0.89(-3.25%) |
Mar 12, 2014 | 27.03 | 27.54 | 26.91 | 27.52 | 124,852 | +0.36(+1.31%) |
Mar 11, 2014 | 28.24 | 28.26 | 27.04 | 27.17 | 305,688 | -1.13(-3.99%) |
Mar 10, 2014 | 28.00 | 28.30 | 27.78 | 28.30 | 226,130 | +0.27(+0.95%) |
Mar 07, 2014 | 27.79 | 28.07 | 27.64 | 28.03 | 363,990 | +0.32(+1.15%) |
Mar 06, 2014 | 27.73 | 27.95 | 27.60 | 27.71 | 115,833 | -0.03(-0.11%) |
Mar 05, 2014 | 27.87 | 28.04 | 27.62 | 27.74 | 160,155 | -0.26(-0.92%) |
Mar 04, 2014 | 27.74 | 28.21 | 27.67 | 28.00 | 269,905 | +0.44(+1.59%) |