Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 23.13 | 23.23 | 22.71 | 22.76 | 43,946 | -0.36(-1.56%) |
May 29, 2014 | 23.46 | 23.55 | 23.08 | 23.12 | 23,894 | -0.36(-1.53%) |
May 28, 2014 | 23.60 | 23.66 | 23.35 | 23.48 | 28,287 | -0.24(-1.01%) |
May 27, 2014 | 23.34 | 23.79 | 23.17 | 23.72 | 37,902 | +0.49(+2.11%) |
May 23, 2014 | 22.69 | 23.23 | 23.23 | 23.23 | 56,100 | +0.45(+1.98%) |
May 22, 2014 | 22.52 | 22.78 | 22.52 | 22.78 | 20,484 | +0.33(+1.47%) |
May 21, 2014 | 22.32 | 22.56 | 22.32 | 22.45 | 52,000 | +0.13(+0.58%) |
May 20, 2014 | 22.56 | 22.56 | 22.12 | 22.32 | 110,868 | -0.18(-0.80%) |
May 19, 2014 | 22.12 | 22.75 | 22.08 | 22.50 | 55,990 | +0.25(+1.12%) |
May 16, 2014 | 21.95 | 22.28 | 21.90 | 22.25 | 45,775 | +0.22(+1.00%) |
May 15, 2014 | 22.37 | 22.37 | 21.90 | 22.03 | 40,731 | -0.50(-2.22%) |
May 14, 2014 | 23.31 | 23.47 | 22.50 | 22.53 | 61,736 | -0.67(-2.89%) |
May 13, 2014 | 23.04 | 23.42 | 22.93 | 23.20 | 70,833 | +0.03(+0.13%) |
May 12, 2014 | 22.61 | 23.26 | 22.34 | 23.17 | 57,533 | +0.72(+3.21%) |
May 09, 2014 | 21.63 | 22.54 | 21.50 | 22.45 | 55,559 | +0.69(+3.17%) |
May 08, 2014 | 22.19 | 22.51 | 21.69 | 21.76 | 60,345 | -0.51(-2.29%) |
May 07, 2014 | 22.59 | 22.81 | 22.11 | 22.27 | 69,668 | -0.38(-1.68%) |
May 06, 2014 | 22.57 | 22.82 | 22.24 | 22.65 | 108,612 | -0.08(-0.35%) |
May 05, 2014 | 22.74 | 22.95 | 22.49 | 22.73 | 57,416 | -0.14(-0.61%) |
May 02, 2014 | 22.63 | 22.97 | 22.63 | 22.87 | 96,782 | +0.26(+1.15%) |
May 01, 2014 | 22.68 | 22.86 | 22.19 | 22.61 | 89,587 | -0.10(-0.44%) |
Apr 30, 2014 | 22.23 | 22.82 | 21.79 | 22.71 | 89,345 | +0.47(+2.11%) |
Apr 29, 2014 | 22.65 | 22.74 | 22.17 | 22.24 | 42,191 | -0.23(-1.02%) |
Apr 28, 2014 | 22.59 | 22.65 | 21.88 | 22.47 | 53,309 | +0.03(+0.13%) |
Apr 25, 2014 | 23.14 | 23.14 | 22.43 | 22.44 | 53,589 | -0.75(-3.23%) |
Apr 24, 2014 | 24.06 | 24.26 | 23.16 | 23.19 | 88,139 | -0.83(-3.46%) |
Apr 23, 2014 | 23.80 | 24.29 | 23.45 | 24.02 | 156,975 | +0.24(+1.01%) |
Apr 22, 2014 | 23.65 | 23.89 | 23.52 | 23.78 | 93,576 | +0.14(+0.59%) |
Apr 21, 2014 | 23.99 | 24.00 | 23.48 | 23.64 | 61,296 | -0.39(-1.62%) |
Apr 17, 2014 | 23.88 | 24.03 | 24.03 | 24.03 | 68,300 | +0.03(+0.13%) |
Apr 16, 2014 | 23.33 | 24.03 | 23.31 | 24.00 | 147,093 | +0.73(+3.14%) |
Apr 15, 2014 | 22.72 | 23.39 | 22.45 | 23.27 | 144,724 | +0.70(+3.10%) |
Apr 14, 2014 | 22.91 | 22.97 | 22.45 | 22.57 | 158,139 | -0.09(-0.40%) |
Apr 11, 2014 | 22.41 | 22.90 | 22.36 | 22.66 | 196,170 | +0.09(+0.40%) |
Apr 10, 2014 | 22.89 | 23.10 | 22.37 | 22.57 | 221,482 | -0.24(-1.05%) |
Apr 09, 2014 | 21.44 | 23.38 | 20.42 | 22.81 | 427,818 | +0.63(+2.84%) |
Apr 08, 2014 | 21.77 | 22.37 | 21.58 | 22.18 | 173,791 | +0.53(+2.45%) |
Apr 07, 2014 | 21.88 | 21.88 | 21.46 | 21.65 | 127,941 | -0.16(-0.73%) |
Apr 04, 2014 | 22.33 | 22.33 | 21.53 | 21.81 | 116,475 | -0.35(-1.58%) |
Apr 03, 2014 | 22.44 | 22.52 | 22.00 | 22.16 | 48,777 | -0.22(-0.98%) |
Apr 02, 2014 | 22.50 | 22.51 | 22.31 | 22.38 | 63,125 | -0.13(-0.58%) |
Apr 01, 2014 | 22.90 | 23.18 | 22.14 | 22.51 | 71,933 | -0.26(-1.14%) |
Mar 31, 2014 | 22.71 | 23.14 | 22.53 | 22.77 | 83,660 | +0.16(+0.71%) |
Mar 28, 2014 | 22.08 | 22.67 | 22.08 | 22.61 | 57,343 | +0.55(+2.49%) |
Mar 27, 2014 | 21.76 | 22.21 | 21.65 | 22.06 | 56,239 | +0.39(+1.80%) |
Mar 26, 2014 | 22.83 | 22.85 | 21.64 | 21.67 | 86,674 | -0.95(-4.20%) |
Mar 25, 2014 | 22.78 | 22.95 | 22.50 | 22.62 | 39,510 | -0.01(-0.04%) |
Mar 24, 2014 | 23.27 | 23.27 | 22.58 | 22.63 | 47,380 | -0.54(-2.33%) |
Mar 21, 2014 | 23.00 | 23.28 | 22.96 | 23.17 | 73,816 | +0.17(+0.74%) |
Mar 20, 2014 | 22.83 | 23.17 | 22.58 | 23.00 | 54,520 | +0.11(+0.48%) |
Mar 19, 2014 | 23.16 | 23.26 | 22.63 | 22.89 | 56,954 | -0.24(-1.04%) |
Mar 18, 2014 | 22.56 | 23.28 | 22.51 | 23.13 | 82,631 | +0.62(+2.75%) |
Mar 17, 2014 | 22.28 | 22.62 | 22.28 | 22.51 | 55,167 | +0.39(+1.76%) |
Mar 14, 2014 | 21.98 | 22.17 | 21.90 | 22.12 | 42,061 | +0.13(+0.59%) |
Mar 13, 2014 | 22.63 | 22.63 | 21.92 | 21.99 | 97,142 | -0.54(-2.40%) |
Mar 12, 2014 | 22.55 | 22.78 | 22.19 | 22.53 | 133,178 | -0.10(-0.44%) |
Mar 11, 2014 | 23.05 | 23.15 | 22.61 | 22.63 | 100,895 | -0.49(-2.12%) |
Mar 10, 2014 | 23.30 | 23.44 | 22.83 | 23.12 | 97,353 | -0.12(-0.52%) |
Mar 07, 2014 | 23.36 | 23.38 | 23.00 | 23.24 | 175,971 | +0.07(+0.30%) |
Mar 06, 2014 | 23.03 | 23.34 | 22.87 | 23.17 | 57,896 | +0.20(+0.87%) |
Mar 05, 2014 | 22.90 | 23.08 | 22.77 | 22.97 | 83,417 | +0.03(+0.13%) |
Mar 04, 2014 | 22.37 | 23.12 | 22.36 | 22.94 | 133,736 | +0.83(+3.75%) |