Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 25.25 | 25.25 | 24.90 | 24.91 | 122,905 | -0.28(-1.12%) |
May 29, 2014 | 25.16 | 25.28 | 25.04 | 25.19 | 112,287 | +0.14(+0.58%) |
May 28, 2014 | 24.83 | 25.16 | 24.75 | 25.05 | 117,468 | +0.17(+0.67%) |
May 27, 2014 | 24.53 | 24.96 | 24.53 | 24.88 | 147,616 | +0.40(+1.62%) |
May 23, 2014 | 24.06 | 24.48 | 24.48 | 24.48 | 103,875 | +0.35(+1.45%) |
May 22, 2014 | 23.92 | 24.20 | 23.90 | 24.13 | 47,883 | +0.24(+1.02%) |
May 21, 2014 | 23.91 | 24.08 | 23.60 | 23.89 | 84,925 | +0.14(+0.58%) |
May 20, 2014 | 24.06 | 24.06 | 23.65 | 23.75 | 163,886 | -0.37(-1.52%) |
May 19, 2014 | 23.73 | 24.18 | 23.66 | 24.12 | 79,544 | +0.37(+1.54%) |
May 16, 2014 | 23.56 | 23.78 | 23.40 | 23.75 | 101,050 | +0.15(+0.65%) |
May 15, 2014 | 23.45 | 23.61 | 23.20 | 23.60 | 119,394 | +0.06(+0.26%) |
May 14, 2014 | 23.84 | 23.95 | 23.52 | 23.54 | 135,159 | -0.27(-1.15%) |
May 13, 2014 | 23.83 | 24.00 | 23.67 | 23.81 | 100,841 | -0.03(-0.13%) |
May 12, 2014 | 23.53 | 24.15 | 23.53 | 23.84 | 166,151 | +0.37(+1.56%) |
May 09, 2014 | 23.16 | 23.59 | 23.16 | 23.48 | 142,053 | +0.22(+0.95%) |
May 08, 2014 | 23.54 | 23.82 | 23.24 | 23.25 | 195,394 | -0.33(-1.39%) |
May 07, 2014 | 23.66 | 23.82 | 23.48 | 23.58 | 165,662 | -0.05(-0.19%) |
May 06, 2014 | 23.78 | 23.96 | 23.59 | 23.63 | 198,395 | -0.17(-0.71%) |
May 05, 2014 | 23.96 | 24.16 | 23.43 | 23.80 | 152,907 | -0.24(-1.01%) |
May 02, 2014 | 24.21 | 24.24 | 24.00 | 24.04 | 329,615 | -0.05(-0.19%) |
May 01, 2014 | 24.07 | 24.32 | 23.98 | 24.09 | 314,985 | +0.11(+0.44%) |
Apr 30, 2014 | 24.00 | 24.09 | 23.84 | 23.98 | 252,909 | +0.03(+0.13%) |
Apr 29, 2014 | 23.99 | 24.09 | 23.90 | 23.95 | 311,454 | +0.01(+0.03%) |
Apr 28, 2014 | 24.11 | 24.15 | 23.84 | 23.94 | 240,669 | -0.02(-0.06%) |
Apr 25, 2014 | 24.04 | 24.09 | 23.94 | 23.96 | 273,687 | -0.06(-0.25%) |
Apr 24, 2014 | 24.27 | 24.57 | 23.87 | 24.02 | 373,542 | -0.08(-0.31%) |
Apr 23, 2014 | 24.20 | 24.27 | 24.04 | 24.09 | 153,680 | -0.07(-0.28%) |
Apr 22, 2014 | 24.20 | 24.36 | 24.09 | 24.16 | 300,205 | +0.03(+0.11%) |
Apr 21, 2014 | 24.07 | 24.19 | 24.06 | 24.13 | 143,383 | +0.05(+0.20%) |
Apr 17, 2014 | 23.95 | 24.09 | 24.09 | 24.09 | 223,761 | +0.19(+0.79%) |
Apr 16, 2014 | 24.14 | 24.16 | 23.79 | 23.90 | 188,506 | -0.10(-0.41%) |
Apr 15, 2014 | 24.03 | 24.16 | 23.83 | 23.99 | 191,206 | -0.01(-0.03%) |
Apr 14, 2014 | 24.08 | 24.09 | 23.82 | 24.00 | 161,692 | +0.13(+0.54%) |
Apr 11, 2014 | 23.81 | 24.03 | 23.79 | 23.87 | 236,312 | -0.04(-0.16%) |
Apr 10, 2014 | 24.05 | 24.15 | 23.87 | 23.91 | 176,181 | -0.14(-0.57%) |
Apr 09, 2014 | 24.17 | 24.17 | 23.81 | 24.05 | 285,924 | -0.03(-0.13%) |
Apr 08, 2014 | 24.06 | 24.56 | 23.94 | 24.08 | 169,885 | +0.03(+0.13%) |
Apr 07, 2014 | 24.16 | 24.21 | 23.95 | 24.05 | 168,554 | -0.17(-0.69%) |
Apr 04, 2014 | 24.71 | 24.71 | 23.99 | 24.21 | 205,911 | -0.32(-1.29%) |
Apr 03, 2014 | 24.59 | 24.88 | 24.38 | 24.53 | 128,668 | +0.02(+0.09%) |
Apr 02, 2014 | 24.54 | 24.71 | 24.36 | 24.51 | 177,533 | +0.04(+0.15%) |
Apr 01, 2014 | 24.15 | 24.59 | 24.15 | 24.47 | 154,906 | +0.41(+1.70%) |
Mar 31, 2014 | 24.08 | 24.36 | 23.81 | 24.06 | 378,166 | +0.11(+0.44%) |
Mar 28, 2014 | 23.87 | 24.43 | 23.82 | 23.96 | 150,834 | +0.06(+0.25%) |
Mar 27, 2014 | 23.73 | 24.14 | 23.66 | 23.90 | 193,458 | +0.15(+0.64%) |
Mar 26, 2014 | 24.27 | 24.34 | 23.63 | 23.75 | 203,244 | -0.32(-1.32%) |
Mar 25, 2014 | 24.12 | 24.58 | 23.93 | 24.06 | 216,216 | +0.08(+0.31%) |
Mar 24, 2014 | 23.86 | 24.08 | 23.55 | 23.99 | 167,808 | +0.19(+0.79%) |
Mar 21, 2014 | 23.93 | 24.17 | 23.70 | 23.80 | 304,776 | +0.04(+0.16%) |
Mar 20, 2014 | 23.75 | 24.03 | 23.48 | 23.76 | 124,718 | -0.02(-0.10%) |
Mar 19, 2014 | 23.95 | 23.95 | 23.66 | 23.78 | 118,290 | -0.25(-1.04%) |
Mar 18, 2014 | 23.69 | 24.22 | 23.53 | 24.03 | 192,951 | +0.40(+1.69%) |
Mar 17, 2014 | 23.71 | 23.86 | 23.43 | 23.63 | 113,138 | +0.00(+0.00%) |
Mar 14, 2014 | 23.60 | 23.88 | 23.47 | 23.63 | 126,152 | +0.03(+0.13%) |
Mar 13, 2014 | 24.25 | 24.30 | 23.56 | 23.60 | 219,325 | -0.54(-2.25%) |
Mar 12, 2014 | 23.99 | 24.30 | 23.98 | 24.15 | 118,351 | +0.07(+0.28%) |
Mar 11, 2014 | 24.28 | 24.28 | 23.96 | 24.08 | 195,479 | -0.27(-1.12%) |
Mar 10, 2014 | 24.66 | 24.66 | 24.06 | 24.35 | 250,331 | -0.46(-1.86%) |
Mar 07, 2014 | 25.53 | 25.53 | 24.77 | 24.81 | 266,195 | +0.20(+0.80%) |
Mar 06, 2014 | 24.55 | 24.73 | 24.33 | 24.61 | 173,022 | +0.14(+0.59%) |
Mar 05, 2014 | 24.49 | 24.66 | 24.36 | 24.47 | 115,365 | -0.08(-0.31%) |
Mar 04, 2014 | 24.41 | 24.66 | 24.33 | 24.55 | 227,487 | +0.36(+1.47%) |