Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 24.81 | 25.04 | 24.67 | 24.76 | 258,468 | +0.01(+0.02%) |
May 29, 2014 | 24.83 | 24.84 | 24.57 | 24.75 | 153,760 | -0.04(-0.17%) |
May 28, 2014 | 24.74 | 24.98 | 24.53 | 24.80 | 315,524 | +0.12(+0.47%) |
May 27, 2014 | 24.05 | 24.68 | 23.97 | 24.68 | 393,900 | +0.71(+2.96%) |
May 23, 2014 | 23.39 | 23.97 | 23.97 | 23.97 | 460,309 | +0.57(+2.43%) |
May 22, 2014 | 23.34 | 23.53 | 23.27 | 23.40 | 48,982 | +0.09(+0.39%) |
May 21, 2014 | 23.51 | 23.58 | 23.26 | 23.31 | 155,098 | -0.15(-0.63%) |
May 20, 2014 | 23.76 | 24.13 | 23.27 | 23.46 | 313,890 | -0.36(-1.50%) |
May 19, 2014 | 23.77 | 23.90 | 23.63 | 23.82 | 152,069 | -0.01(-0.03%) |
May 16, 2014 | 23.55 | 23.85 | 23.43 | 23.82 | 219,963 | +0.23(+0.97%) |
May 15, 2014 | 23.53 | 23.71 | 23.19 | 23.60 | 310,499 | -0.07(-0.29%) |
May 14, 2014 | 23.82 | 23.94 | 23.59 | 23.66 | 228,699 | -0.17(-0.70%) |
May 13, 2014 | 24.20 | 24.39 | 23.82 | 23.83 | 141,142 | -0.36(-1.50%) |
May 12, 2014 | 24.05 | 24.29 | 23.89 | 24.19 | 307,043 | +0.30(+1.24%) |
May 09, 2014 | 23.61 | 23.91 | 23.54 | 23.90 | 155,986 | +0.13(+0.54%) |
May 08, 2014 | 24.08 | 24.36 | 23.73 | 23.77 | 219,165 | -0.31(-1.28%) |
May 07, 2014 | 23.64 | 24.11 | 23.57 | 24.08 | 224,320 | +0.47(+1.98%) |
May 06, 2014 | 23.92 | 24.21 | 23.56 | 23.61 | 210,626 | -0.41(-1.72%) |
May 05, 2014 | 23.76 | 24.20 | 23.60 | 24.02 | 254,727 | +0.19(+0.80%) |
May 02, 2014 | 23.55 | 23.89 | 23.44 | 23.83 | 286,760 | +0.28(+1.20%) |
May 01, 2014 | 23.60 | 23.60 | 23.20 | 23.55 | 580,635 | -0.02(-0.10%) |
Apr 30, 2014 | 23.56 | 23.66 | 23.36 | 23.57 | 419,231 | -0.03(-0.13%) |
Apr 29, 2014 | 23.79 | 24.04 | 23.58 | 23.60 | 243,989 | -0.11(-0.47%) |
Apr 28, 2014 | 23.80 | 23.91 | 23.64 | 23.71 | 287,073 | +0.05(+0.21%) |
Apr 25, 2014 | 23.61 | 23.87 | 23.50 | 23.66 | 357,117 | -0.06(-0.26%) |
Apr 24, 2014 | 23.65 | 23.85 | 23.55 | 23.72 | 362,675 | +0.14(+0.57%) |
Apr 23, 2014 | 23.90 | 24.12 | 23.57 | 23.59 | 240,835 | -0.30(-1.24%) |
Apr 22, 2014 | 23.94 | 24.11 | 23.40 | 23.88 | 438,399 | +0.51(+2.16%) |
Apr 21, 2014 | 23.24 | 23.44 | 23.19 | 23.38 | 161,769 | +0.17(+0.74%) |
Apr 17, 2014 | 23.08 | 23.21 | 23.21 | 23.21 | 251,564 | +0.06(+0.24%) |
Apr 16, 2014 | 23.32 | 23.33 | 23.08 | 23.15 | 211,124 | -0.06(-0.27%) |
Apr 15, 2014 | 23.39 | 23.41 | 22.91 | 23.21 | 203,934 | -0.12(-0.50%) |
Apr 14, 2014 | 23.21 | 23.37 | 23.05 | 23.33 | 241,495 | +0.35(+1.53%) |
Apr 11, 2014 | 23.01 | 23.31 | 22.84 | 22.98 | 260,274 | -0.21(-0.90%) |
Apr 10, 2014 | 23.63 | 23.78 | 23.02 | 23.19 | 390,025 | -0.53(-2.24%) |
Apr 09, 2014 | 23.84 | 23.84 | 23.52 | 23.72 | 166,660 | -0.09(-0.39%) |
Apr 08, 2014 | 23.82 | 23.92 | 23.57 | 23.81 | 199,786 | -0.01(-0.03%) |
Apr 07, 2014 | 23.67 | 24.00 | 23.49 | 23.82 | 331,980 | +0.12(+0.52%) |
Apr 04, 2014 | 24.30 | 24.31 | 23.69 | 23.69 | 250,829 | -0.42(-1.74%) |
Apr 03, 2014 | 24.32 | 24.58 | 24.06 | 24.11 | 206,384 | -0.20(-0.81%) |
Apr 02, 2014 | 24.09 | 24.37 | 23.87 | 24.31 | 210,686 | +0.25(+1.03%) |
Apr 01, 2014 | 23.82 | 24.09 | 23.66 | 24.06 | 233,597 | +0.21(+0.88%) |
Mar 31, 2014 | 23.47 | 23.94 | 23.36 | 23.85 | 388,101 | +0.55(+2.34%) |
Mar 28, 2014 | 23.26 | 23.48 | 23.18 | 23.31 | 463,218 | +0.06(+0.28%) |
Mar 27, 2014 | 23.32 | 23.46 | 23.20 | 23.24 | 459,092 | -0.06(-0.26%) |
Mar 26, 2014 | 23.72 | 23.95 | 23.29 | 23.31 | 281,906 | -0.28(-1.18%) |
Mar 25, 2014 | 23.51 | 23.74 | 23.32 | 23.58 | 230,564 | +0.18(+0.76%) |
Mar 24, 2014 | 23.65 | 23.74 | 23.26 | 23.40 | 243,970 | -0.13(-0.55%) |
Mar 21, 2014 | 23.55 | 23.96 | 23.45 | 23.53 | 652,524 | +0.02(+0.08%) |
Mar 20, 2014 | 23.32 | 23.56 | 23.13 | 23.51 | 162,532 | +0.22(+0.93%) |
Mar 19, 2014 | 23.99 | 24.12 | 23.23 | 23.30 | 302,887 | -0.67(-2.80%) |
Mar 18, 2014 | 23.72 | 24.09 | 23.50 | 23.97 | 243,349 | +0.33(+1.38%) |
Mar 17, 2014 | 23.80 | 23.92 | 23.54 | 23.64 | 309,672 | -0.06(-0.23%) |
Mar 14, 2014 | 23.56 | 23.84 | 23.49 | 23.70 | 248,583 | +0.07(+0.31%) |
Mar 13, 2014 | 23.85 | 23.88 | 23.55 | 23.63 | 213,025 | -0.15(-0.62%) |
Mar 12, 2014 | 23.95 | 24.13 | 23.70 | 23.77 | 270,902 | -0.24(-1.00%) |
Mar 11, 2014 | 24.25 | 24.37 | 23.89 | 24.01 | 369,384 | -0.22(-0.92%) |
Mar 10, 2014 | 24.44 | 24.44 | 24.14 | 24.24 | 180,537 | -0.22(-0.91%) |
Mar 07, 2014 | 24.83 | 24.83 | 24.37 | 24.46 | 202,271 | -0.22(-0.87%) |
Mar 06, 2014 | 24.51 | 24.76 | 24.35 | 24.67 | 174,275 | +0.18(+0.76%) |
Mar 05, 2014 | 24.59 | 24.84 | 24.30 | 24.49 | 275,857 | -0.04(-0.18%) |
Mar 04, 2014 | 24.27 | 24.65 | 24.12 | 24.53 | 467,273 | +0.49(+2.03%) |