Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 23.51 | 23.80 | 23.40 | 23.75 | 294,136 | +0.36(+1.54%) |
May 29, 2014 | 23.57 | 23.72 | 23.35 | 23.39 | 1,745,458 | -1.14(-4.65%) |
May 28, 2014 | 24.49 | 24.69 | 24.49 | 24.53 | 53,901 | +0.04(+0.16%) |
May 27, 2014 | 24.48 | 24.60 | 24.34 | 24.49 | 66,914 | +0.04(+0.16%) |
May 23, 2014 | 24.30 | 24.45 | 24.45 | 24.45 | 96,500 | +0.05(+0.20%) |
May 22, 2014 | 24.55 | 24.68 | 24.40 | 24.40 | 46,821 | -0.11(-0.45%) |
May 21, 2014 | 24.60 | 24.69 | 24.44 | 24.51 | 57,421 | +0.04(+0.16%) |
May 20, 2014 | 24.73 | 24.75 | 24.46 | 24.47 | 79,949 | -0.08(-0.33%) |
May 19, 2014 | 24.75 | 24.90 | 24.54 | 24.55 | 79,804 | -0.19(-0.77%) |
May 16, 2014 | 24.53 | 25.24 | 24.41 | 24.74 | 85,742 | +0.34(+1.39%) |
May 15, 2014 | 24.31 | 24.60 | 24.10 | 24.40 | 124,490 | +0.10(+0.41%) |
May 14, 2014 | 24.20 | 24.50 | 24.18 | 24.30 | 89,928 | -0.03(-0.12%) |
May 13, 2014 | 24.35 | 24.44 | 24.18 | 24.33 | 51,479 | -0.09(-0.37%) |
May 12, 2014 | 24.27 | 24.45 | 24.20 | 24.42 | 91,622 | +0.31(+1.29%) |
May 09, 2014 | 23.79 | 24.29 | 23.70 | 24.11 | 139,556 | +0.13(+0.54%) |
May 08, 2014 | 23.95 | 24.38 | 23.92 | 23.98 | 69,844 | +0.08(+0.33%) |
May 07, 2014 | 24.06 | 24.10 | 23.70 | 23.90 | 125,793 | -0.15(-0.62%) |
May 06, 2014 | 24.42 | 24.50 | 24.00 | 24.05 | 128,433 | -0.37(-1.52%) |
May 05, 2014 | 24.37 | 24.58 | 24.34 | 24.42 | 71,376 | -0.12(-0.49%) |
May 02, 2014 | 24.52 | 24.65 | 24.44 | 24.54 | 55,068 | +0.02(+0.08%) |
May 01, 2014 | 24.16 | 24.56 | 24.15 | 24.52 | 97,519 | -0.20(-0.81%) |
Apr 30, 2014 | 24.78 | 24.79 | 24.40 | 24.72 | 143,358 | +0.12(+0.49%) |
Apr 29, 2014 | 24.76 | 24.87 | 24.57 | 24.60 | 91,823 | -0.01(-0.04%) |
Apr 28, 2014 | 24.69 | 24.79 | 24.55 | 24.61 | 81,975 | +0.01(+0.04%) |
Apr 25, 2014 | 24.45 | 24.72 | 24.41 | 24.60 | 58,229 | +0.08(+0.33%) |
Apr 24, 2014 | 24.54 | 24.61 | 24.40 | 24.52 | 64,948 | +0.09(+0.37%) |
Apr 23, 2014 | 24.75 | 24.98 | 24.40 | 24.43 | 97,919 | -0.27(-1.09%) |
Apr 22, 2014 | 24.55 | 24.80 | 24.41 | 24.70 | 73,221 | +0.23(+0.94%) |
Apr 21, 2014 | 24.28 | 24.60 | 24.28 | 24.47 | 63,224 | +0.16(+0.66%) |
Apr 17, 2014 | 24.35 | 24.31 | 24.31 | 24.31 | 78,600 | -0.11(-0.45%) |
Apr 16, 2014 | 24.55 | 24.55 | 24.13 | 24.42 | 52,315 | +0.02(+0.08%) |
Apr 15, 2014 | 24.54 | 24.54 | 24.05 | 24.40 | 75,856 | +0.12(+0.49%) |
Apr 14, 2014 | 24.50 | 24.67 | 24.00 | 24.28 | 135,564 | -0.17(-0.70%) |
Apr 11, 2014 | 24.80 | 25.13 | 24.44 | 24.45 | 83,780 | -0.41(-1.65%) |
Apr 10, 2014 | 25.10 | 25.19 | 24.82 | 24.86 | 73,992 | -0.32(-1.27%) |
Apr 09, 2014 | 25.19 | 25.20 | 25.05 | 25.18 | 27,580 | +0.10(+0.40%) |
Apr 08, 2014 | 24.99 | 25.19 | 24.87 | 25.08 | 34,774 | +0.15(+0.60%) |
Apr 07, 2014 | 24.90 | 25.03 | 24.85 | 24.93 | 45,573 | -0.01(-0.04%) |
Apr 04, 2014 | 25.24 | 25.24 | 24.89 | 24.94 | 51,495 | -0.06(-0.24%) |
Apr 03, 2014 | 25.10 | 25.20 | 24.95 | 25.00 | 36,245 | -0.02(-0.08%) |
Apr 02, 2014 | 25.08 | 25.19 | 25.01 | 25.02 | 35,384 | -0.18(-0.71%) |
Apr 01, 2014 | 25.23 | 25.30 | 25.05 | 25.20 | 64,510 | +0.05(+0.20%) |
Mar 31, 2014 | 25.13 | 25.20 | 24.85 | 25.15 | 36,347 | +0.20(+0.80%) |
Mar 28, 2014 | 25.03 | 25.25 | 24.86 | 24.95 | 46,945 | +0.00(+0.00%) |
Mar 27, 2014 | 25.06 | 25.17 | 24.89 | 24.95 | 41,391 | +0.00(+0.00%) |
Mar 26, 2014 | 25.21 | 25.25 | 24.82 | 24.95 | 76,482 | -0.09(-0.36%) |
Mar 25, 2014 | 25.10 | 25.25 | 24.80 | 25.04 | 94,428 | +0.15(+0.60%) |
Mar 24, 2014 | 24.99 | 25.02 | 24.15 | 24.89 | 125,942 | -0.01(-0.04%) |
Mar 21, 2014 | 25.00 | 25.09 | 24.72 | 24.90 | 49,557 | +0.07(+0.28%) |
Mar 20, 2014 | 24.65 | 24.90 | 24.50 | 24.83 | 74,155 | +0.25(+1.02%) |
Mar 19, 2014 | 24.56 | 25.00 | 24.44 | 24.58 | 100,162 | +0.16(+0.66%) |
Mar 18, 2014 | 24.47 | 24.58 | 24.15 | 24.42 | 78,166 | +0.03(+0.12%) |
Mar 17, 2014 | 23.75 | 24.42 | 23.50 | 24.39 | 126,720 | +0.84(+3.57%) |
Mar 14, 2014 | 24.10 | 24.49 | 21.75 | 23.55 | 573,395 | -1.00(-4.07%) |
Mar 13, 2014 | 24.77 | 24.77 | 24.46 | 24.55 | 63,645 | -0.22(-0.89%) |
Mar 12, 2014 | 24.57 | 24.86 | 24.49 | 24.77 | 50,968 | +0.13(+0.53%) |
Mar 11, 2014 | 24.50 | 24.75 | 24.50 | 24.64 | 52,415 | +0.14(+0.57%) |
Mar 10, 2014 | 24.75 | 24.80 | 24.50 | 24.50 | 78,795 | -0.21(-0.85%) |
Mar 07, 2014 | 24.70 | 24.94 | 24.50 | 24.71 | 94,151 | +0.01(+0.04%) |
Mar 06, 2014 | 25.41 | 25.80 | 24.65 | 24.70 | 212,117 | -0.86(-3.36%) |
Mar 05, 2014 | 25.50 | 25.72 | 25.31 | 25.56 | 37,194 | +0.01(+0.04%) |
Mar 04, 2014 | 25.44 | 25.85 | 25.33 | 25.55 | 59,217 | +0.10(+0.39%) |