Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 24.53 | 24.70 | 24.47 | 24.69 | 24,807 | +0.17(+0.69%) |
May 29, 2014 | 24.29 | 24.55 | 24.29 | 24.52 | 17,010 | +0.27(+1.11%) |
May 28, 2014 | 24.37 | 24.41 | 24.25 | 24.25 | 18,007 | -0.07(-0.29%) |
May 27, 2014 | 24.57 | 24.57 | 24.26 | 24.32 | 12,525 | +0.00(+0.00%) |
May 23, 2014 | 24.32 | 24.32 | 24.32 | 0 | +0.46(+1.93%) | |
May 22, 2014 | 23.86 | 23.98 | 23.79 | 23.86 | 31,296 | +0.12(+0.51%) |
May 21, 2014 | 23.70 | 23.92 | 23.64 | 23.74 | 20,989 | +0.11(+0.47%) |
May 20, 2014 | 23.93 | 23.93 | 23.61 | 23.63 | 30,247 | -0.13(-0.55%) |
May 19, 2014 | 23.63 | 24.10 | 23.51 | 23.76 | 25,007 | +0.36(+1.54%) |
May 16, 2014 | 23.71 | 24.05 | 23.12 | 23.40 | 66,357 | -0.32(-1.35%) |
May 15, 2014 | 24.49 | 24.49 | 23.67 | 23.72 | 26,308 | -0.76(-3.10%) |
May 14, 2014 | 24.50 | 24.60 | 24.48 | 24.48 | 20,472 | +0.25(+1.03%) |
May 13, 2014 | 24.42 | 24.42 | 24.23 | 24.23 | 21,824 | -0.06(-0.25%) |
May 12, 2014 | 24.37 | 24.45 | 24.29 | 24.29 | 19,330 | +0.27(+1.12%) |
May 09, 2014 | 24.24 | 24.39 | 24.00 | 24.02 | 151,447 | -0.45(-1.84%) |
May 08, 2014 | 24.38 | 24.61 | 24.38 | 24.47 | 19,020 | +0.15(+0.62%) |
May 07, 2014 | 24.40 | 24.41 | 24.18 | 24.32 | 21,656 | -0.20(-0.82%) |
May 06, 2014 | 24.50 | 24.57 | 24.44 | 24.52 | 15,165 | +0.07(+0.29%) |
May 05, 2014 | 24.33 | 24.64 | 24.21 | 24.45 | 22,456 | -0.12(-0.49%) |
May 02, 2014 | 24.50 | 24.66 | 24.50 | 24.57 | 28,235 | +0.33(+1.36%) |
May 01, 2014 | 24.36 | 24.43 | 24.22 | 24.24 | 36,013 | -0.22(-0.90%) |
Apr 30, 2014 | 24.25 | 24.46 | 24.23 | 24.46 | 24,692 | +0.10(+0.41%) |
Apr 29, 2014 | 24.47 | 24.53 | 24.30 | 24.36 | 14,886 | -0.09(-0.37%) |
Apr 28, 2014 | 24.35 | 24.53 | 24.23 | 24.45 | 26,833 | +0.03(+0.12%) |
Apr 25, 2014 | 24.36 | 24.46 | 24.24 | 24.42 | 28,859 | -0.01(-0.04%) |
Apr 24, 2014 | 24.62 | 24.62 | 24.28 | 24.43 | 32,246 | -1.12(-4.38%) |
Apr 23, 2014 | 25.77 | 25.77 | 25.54 | 25.55 | 24,034 | -0.21(-0.82%) |
Apr 22, 2014 | 25.71 | 25.86 | 25.58 | 25.76 | 25,809 | +0.51(+2.02%) |
Apr 21, 2014 | 25.21 | 25.34 | 25.21 | 25.25 | 20,089 | +0.04(+0.16%) |
Apr 17, 2014 | 25.21 | 25.21 | 25.21 | 0 | +0.31(+1.24%) | |
Apr 16, 2014 | 24.73 | 24.90 | 24.69 | 24.90 | 14,215 | +0.71(+2.94%) |
Apr 15, 2014 | 24.32 | 24.32 | 24.00 | 24.19 | 16,215 | -0.12(-0.49%) |
Apr 14, 2014 | 24.38 | 24.42 | 24.22 | 24.31 | 13,986 | -0.44(-1.78%) |
Apr 11, 2014 | 24.59 | 24.82 | 24.47 | 24.75 | 0 | -0.12(-0.48%) |
Apr 10, 2014 | 25.14 | 25.20 | 24.73 | 24.87 | 27,595 | -0.46(-1.82%) |
Apr 09, 2014 | 25.26 | 25.33 | 25.03 | 25.33 | 26,746 | +0.61(+2.47%) |
Apr 08, 2014 | 24.85 | 24.85 | 24.70 | 24.72 | 14,895 | -0.49(-1.94%) |
Apr 07, 2014 | 25.21 | 25.33 | 25.09 | 25.21 | 17,873 | +0.13(+0.52%) |
Apr 04, 2014 | 25.33 | 25.33 | 24.98 | 25.08 | 0 | +0.02(+0.08%) |
Apr 03, 2014 | 25.31 | 25.31 | 24.98 | 25.06 | 16,904 | -0.20(-0.79%) |
Apr 02, 2014 | 25.29 | 25.29 | 25.12 | 25.26 | 40,361 | -0.12(-0.47%) |
Apr 01, 2014 | 25.47 | 25.58 | 25.38 | 25.38 | 96,657 | +0.34(+1.36%) |
Mar 31, 2014 | 25.17 | 25.17 | 24.99 | 25.04 | 14,283 | -0.03(-0.12%) |
Mar 28, 2014 | 24.94 | 25.15 | 24.94 | 25.07 | 0 | +0.25(+1.01%) |
Mar 27, 2014 | 24.87 | 24.94 | 24.75 | 24.82 | 19,496 | -0.28(-1.12%) |
Mar 26, 2014 | 24.99 | 25.14 | 24.97 | 25.10 | 21,856 | +0.37(+1.50%) |
Mar 25, 2014 | 24.64 | 24.76 | 24.37 | 24.73 | 19,435 | +0.17(+0.69%) |
Mar 24, 2014 | 24.70 | 24.70 | 24.32 | 24.56 | 17,601 | +0.05(+0.20%) |
Mar 21, 2014 | 24.66 | 24.81 | 24.51 | 24.51 | 16,308 | -0.20(-0.81%) |
Mar 20, 2014 | 24.65 | 24.76 | 24.58 | 24.71 | 13,703 | -0.25(-1.00%) |
Mar 19, 2014 | 25.36 | 25.36 | 24.70 | 24.96 | 19,823 | -0.33(-1.30%) |
Mar 18, 2014 | 24.98 | 25.30 | 24.94 | 25.29 | 25,849 | +0.60(+2.43%) |
Mar 17, 2014 | 24.66 | 24.75 | 24.61 | 24.69 | 18,870 | +0.52(+2.15%) |
Mar 14, 2014 | 23.95 | 24.27 | 23.89 | 24.17 | 0 | +0.34(+1.43%) |
Mar 13, 2014 | 24.56 | 24.58 | 23.80 | 23.83 | 48,585 | -0.54(-2.22%) |
Mar 12, 2014 | 23.97 | 24.44 | 23.97 | 24.37 | 29,839 | +0.02(+0.08%) |
Mar 11, 2014 | 24.59 | 24.67 | 24.35 | 24.35 | 42,238 | -0.46(-1.85%) |
Mar 10, 2014 | 25.02 | 25.02 | 24.63 | 24.81 | 43,424 | -0.32(-1.29%) |
Mar 07, 2014 | 25.51 | 25.51 | 25.02 | 25.13 | 0 | -0.63(-2.43%) |
Mar 06, 2014 | 25.62 | 25.88 | 25.62 | 25.76 | 46,437 | +0.98(+3.95%) |
Mar 05, 2014 | 24.68 | 24.80 | 24.62 | 24.78 | 15,996 | +0.08(+0.33%) |
Mar 04, 2014 | 24.70 | 24.76 | 24.62 | 24.70 | 33,461 | +0.75(+3.13%) |