Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 26.37 | 26.72 | 26.33 | 26.72 | 164,652 | +0.17(+0.63%) |
May 29, 2014 | 26.54 | 26.62 | 26.43 | 26.55 | 46,140 | -0.03(-0.12%) |
May 28, 2014 | 26.49 | 26.88 | 26.44 | 26.58 | 72,464 | -0.06(-0.23%) |
May 27, 2014 | 26.76 | 26.91 | 26.49 | 26.64 | 52,890 | -0.18(-0.68%) |
May 23, 2014 | 26.68 | 26.82 | 26.82 | 26.82 | 65,019 | +0.16(+0.60%) |
May 22, 2014 | 26.51 | 26.71 | 26.51 | 26.66 | 34,125 | +0.23(+0.87%) |
May 21, 2014 | 26.39 | 26.51 | 26.35 | 26.43 | 25,695 | +0.06(+0.23%) |
May 20, 2014 | 26.47 | 26.61 | 26.28 | 26.37 | 47,412 | -0.13(-0.49%) |
May 19, 2014 | 26.54 | 26.58 | 26.46 | 26.50 | 47,231 | -0.05(-0.17%) |
May 16, 2014 | 26.48 | 26.67 | 26.48 | 26.55 | 62,725 | +0.05(+0.17%) |
May 15, 2014 | 26.68 | 26.75 | 26.46 | 26.50 | 71,063 | -0.16(-0.60%) |
May 14, 2014 | 26.54 | 26.69 | 26.54 | 26.66 | 96,469 | +0.24(+0.90%) |
May 13, 2014 | 27.05 | 27.05 | 26.32 | 26.42 | 3,452,044 | -0.57(-2.12%) |
May 12, 2014 | 26.72 | 27.10 | 26.58 | 27.00 | 558,978 | +0.54(+2.05%) |
May 09, 2014 | 26.42 | 26.75 | 26.30 | 26.46 | 147,755 | +0.17(+0.64%) |
May 08, 2014 | 26.06 | 26.33 | 25.91 | 26.29 | 42,262 | +0.16(+0.61%) |
May 07, 2014 | 26.03 | 26.20 | 26.03 | 26.13 | 46,573 | +0.04(+0.15%) |
May 06, 2014 | 26.16 | 26.22 | 26.07 | 26.09 | 26,957 | -0.07(-0.26%) |
May 05, 2014 | 26.34 | 26.36 | 26.16 | 26.16 | 31,431 | -0.14(-0.52%) |
May 02, 2014 | 26.28 | 26.38 | 26.23 | 26.29 | 56,472 | -0.17(-0.63%) |
May 01, 2014 | 26.37 | 26.47 | 26.01 | 26.46 | 34,373 | +0.08(+0.29%) |
Apr 30, 2014 | 26.01 | 26.39 | 25.97 | 26.38 | 74,588 | +0.44(+1.71%) |
Apr 29, 2014 | 25.73 | 26.05 | 25.68 | 25.94 | 50,422 | +0.06(+0.24%) |
Apr 28, 2014 | 25.68 | 25.90 | 25.53 | 25.88 | 155,631 | +0.20(+0.77%) |
Apr 25, 2014 | 25.74 | 25.93 | 25.54 | 25.68 | 97,524 | -0.02(-0.09%) |
Apr 24, 2014 | 25.85 | 26.09 | 25.65 | 25.71 | 112,699 | +0.12(+0.48%) |
Apr 23, 2014 | 25.49 | 25.67 | 25.42 | 25.58 | 100,167 | +0.19(+0.75%) |
Apr 22, 2014 | 25.53 | 25.53 | 25.35 | 25.39 | 16,905 | -0.06(-0.24%) |
Apr 21, 2014 | 25.48 | 25.48 | 25.22 | 25.45 | 43,126 | +0.02(+0.06%) |
Apr 17, 2014 | 24.99 | 25.44 | 25.44 | 25.44 | 26,859 | +0.23(+0.91%) |
Apr 16, 2014 | 25.26 | 25.26 | 24.96 | 25.21 | 96,013 | +0.20(+0.79%) |
Apr 15, 2014 | 25.42 | 25.42 | 24.91 | 25.01 | 116,496 | -0.50(-1.97%) |
Apr 14, 2014 | 25.51 | 25.56 | 25.39 | 25.51 | 79,350 | +0.26(+1.03%) |
Apr 11, 2014 | 25.43 | 25.82 | 25.25 | 25.26 | 105,434 | -0.29(-1.14%) |
Apr 10, 2014 | 25.34 | 25.71 | 25.34 | 25.55 | 228,507 | +0.29(+1.15%) |
Apr 09, 2014 | 25.34 | 25.34 | 25.02 | 25.26 | 84,188 | +0.09(+0.36%) |
Apr 08, 2014 | 25.19 | 25.42 | 25.08 | 25.16 | 194,110 | +0.01(+0.03%) |
Apr 07, 2014 | 25.06 | 25.16 | 24.83 | 25.16 | 106,221 | +0.12(+0.49%) |
Apr 04, 2014 | 25.00 | 25.23 | 24.93 | 25.03 | 296,660 | +0.25(+1.02%) |
Apr 03, 2014 | 24.80 | 24.80 | 24.60 | 24.78 | 102,487 | +0.04(+0.15%) |
Apr 02, 2014 | 24.71 | 24.80 | 24.61 | 24.74 | 333,131 | +0.16(+0.65%) |
Apr 01, 2014 | 24.85 | 25.03 | 24.52 | 24.58 | 177,410 | -0.07(-0.28%) |
Mar 31, 2014 | 24.41 | 24.65 | 24.41 | 24.65 | 256,340 | +0.19(+0.78%) |
Mar 28, 2014 | 24.08 | 24.48 | 23.66 | 24.46 | 532,449 | +0.44(+1.84%) |
Mar 27, 2014 | 23.76 | 24.02 | 23.76 | 24.02 | 209,745 | +0.27(+1.12%) |
Mar 26, 2014 | 23.90 | 24.08 | 23.68 | 23.75 | 298,975 | -0.06(-0.26%) |
Mar 25, 2014 | 23.81 | 23.97 | 23.71 | 23.81 | 1,376,850 | +0.04(+0.16%) |
Mar 24, 2014 | 24.05 | 24.05 | 23.67 | 23.77 | 70,689 | -0.11(-0.45%) |
Mar 21, 2014 | 24.15 | 24.19 | 23.86 | 23.88 | 145,129 | -0.08(-0.32%) |
Mar 20, 2014 | 23.70 | 23.96 | 23.68 | 23.96 | 185,413 | +0.18(+0.77%) |
Mar 19, 2014 | 24.25 | 24.34 | 23.76 | 23.77 | 216,373 | -0.35(-1.46%) |
Mar 18, 2014 | 24.44 | 24.50 | 24.13 | 24.13 | 323,582 | -0.40(-1.65%) |
Mar 17, 2014 | 24.42 | 24.66 | 24.35 | 24.53 | 72,432 | +0.13(+0.53%) |
Mar 14, 2014 | 24.38 | 24.51 | 24.36 | 24.40 | 62,249 | +0.13(+0.53%) |
Mar 13, 2014 | 24.61 | 24.72 | 24.26 | 24.27 | 112,183 | -0.22(-0.90%) |
Mar 12, 2014 | 24.42 | 24.62 | 24.42 | 24.49 | 251,969 | -0.09(-0.37%) |
Mar 11, 2014 | 24.92 | 24.92 | 24.54 | 24.58 | 39,077 | -0.08(-0.31%) |
Mar 10, 2014 | 24.80 | 24.89 | 24.61 | 24.66 | 88,823 | -0.24(-0.98%) |
Mar 07, 2014 | 25.30 | 25.30 | 24.87 | 24.90 | 109,110 | -0.40(-1.60%) |
Mar 06, 2014 | 25.28 | 25.70 | 24.96 | 25.31 | 151,941 | +0.18(+0.73%) |
Mar 05, 2014 | 25.25 | 25.32 | 24.81 | 25.13 | 48,285 | -0.02(-0.06%) |
Mar 04, 2014 | 25.59 | 25.59 | 25.02 | 25.14 | 666,786 | -0.24(-0.93%) |