Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 25.28 | 25.28 | 25.11 | 25.22 | 25,404 | -0.03(-0.13%) |
May 29, 2014 | 25.25 | 25.27 | 25.12 | 25.25 | 50,214 | +0.06(+0.24%) |
May 28, 2014 | 25.23 | 25.25 | 25.07 | 25.19 | 23,979 | -0.05(-0.19%) |
May 27, 2014 | 25.20 | 25.31 | 25.13 | 25.24 | 14,333 | +0.21(+0.83%) |
May 23, 2014 | 24.84 | 25.03 | 25.03 | 25.03 | 17,427 | +0.14(+0.57%) |
May 22, 2014 | 24.79 | 24.89 | 24.69 | 24.89 | 19,268 | +0.18(+0.75%) |
May 21, 2014 | 24.68 | 24.75 | 24.51 | 24.71 | 19,482 | +0.13(+0.54%) |
May 20, 2014 | 24.83 | 24.83 | 24.45 | 24.57 | 21,045 | -0.26(-1.03%) |
May 19, 2014 | 24.64 | 24.95 | 24.60 | 24.83 | 119,893 | +0.17(+0.68%) |
May 16, 2014 | 24.58 | 24.66 | 24.44 | 24.66 | 25,014 | +0.11(+0.43%) |
May 15, 2014 | 24.63 | 24.63 | 24.26 | 24.56 | 27,270 | -0.19(-0.79%) |
May 14, 2014 | 25.03 | 25.03 | 24.72 | 24.75 | 21,560 | -0.31(-1.23%) |
May 13, 2014 | 25.21 | 25.25 | 25.06 | 25.06 | 15,604 | -0.17(-0.67%) |
May 12, 2014 | 24.85 | 25.26 | 24.85 | 25.23 | 22,745 | +0.48(+1.93%) |
May 09, 2014 | 24.58 | 24.75 | 24.48 | 24.75 | 72,274 | +0.10(+0.40%) |
May 08, 2014 | 24.76 | 25.01 | 24.65 | 24.65 | 26,061 | -0.00(-0.01%) |
May 07, 2014 | 24.73 | 24.74 | 24.51 | 24.65 | 27,716 | -0.02(-0.09%) |
May 06, 2014 | 24.88 | 24.89 | 24.65 | 24.68 | 22,077 | -0.25(-1.01%) |
May 05, 2014 | 24.79 | 24.98 | 24.65 | 24.93 | 42,805 | -0.04(-0.18%) |
May 02, 2014 | 24.99 | 25.16 | 24.93 | 24.97 | 34,063 | +0.10(+0.39%) |
May 01, 2014 | 24.89 | 25.02 | 24.74 | 24.87 | 15,927 | +0.00(+0.00%) |
Apr 30, 2014 | 24.69 | 24.87 | 24.55 | 24.87 | 22,581 | +0.10(+0.39%) |
Apr 29, 2014 | 24.81 | 24.86 | 24.68 | 24.78 | 15,269 | +0.11(+0.43%) |
Apr 28, 2014 | 24.94 | 24.94 | 24.40 | 24.67 | 31,953 | -0.14(-0.57%) |
Apr 25, 2014 | 25.07 | 25.07 | 24.71 | 24.81 | 34,126 | -0.30(-1.20%) |
Apr 24, 2014 | 25.31 | 25.31 | 25.04 | 25.11 | 33,317 | -0.02(-0.07%) |
Apr 23, 2014 | 25.17 | 25.23 | 25.07 | 25.13 | 30,694 | -0.09(-0.35%) |
Apr 22, 2014 | 25.16 | 25.28 | 25.00 | 25.22 | 44,181 | +0.28(+1.11%) |
Apr 21, 2014 | 24.96 | 24.96 | 24.86 | 24.94 | 12,345 | +0.03(+0.13%) |
Apr 17, 2014 | 24.76 | 24.91 | 24.91 | 24.91 | 18,446 | +0.13(+0.53%) |
Apr 16, 2014 | 24.63 | 24.78 | 24.63 | 24.78 | 14,349 | +0.21(+0.86%) |
Apr 15, 2014 | 24.52 | 24.57 | 24.15 | 24.57 | 16,191 | +0.15(+0.62%) |
Apr 14, 2014 | 24.55 | 24.56 | 24.27 | 24.41 | 15,747 | +0.11(+0.47%) |
Apr 11, 2014 | 24.44 | 24.61 | 24.19 | 24.30 | 43,709 | -0.37(-1.50%) |
Apr 10, 2014 | 25.16 | 25.16 | 24.55 | 24.67 | 36,780 | -0.47(-1.86%) |
Apr 09, 2014 | 25.01 | 25.15 | 24.88 | 25.14 | 19,735 | +0.24(+0.96%) |
Apr 08, 2014 | 24.76 | 24.96 | 24.67 | 24.90 | 19,458 | +0.20(+0.82%) |
Apr 07, 2014 | 25.02 | 25.02 | 24.59 | 24.70 | 30,259 | -0.39(-1.55%) |
Apr 04, 2014 | 25.70 | 25.71 | 25.01 | 25.09 | 51,491 | -0.45(-1.76%) |
Apr 03, 2014 | 25.72 | 25.73 | 25.46 | 25.54 | 18,217 | -0.18(-0.69%) |
Apr 02, 2014 | 25.64 | 25.72 | 25.57 | 25.71 | 74,961 | +0.16(+0.62%) |
Apr 01, 2014 | 25.36 | 25.56 | 25.36 | 25.56 | 27,464 | +0.25(+0.98%) |
Mar 31, 2014 | 25.34 | 25.34 | 24.99 | 25.31 | 25,273 | +0.36(+1.45%) |
Mar 28, 2014 | 24.94 | 25.14 | 24.92 | 24.95 | 10,968 | +0.11(+0.44%) |
Mar 27, 2014 | 24.95 | 24.96 | 24.73 | 24.84 | 34,192 | -0.11(-0.46%) |
Mar 26, 2014 | 25.42 | 25.42 | 24.95 | 24.95 | 14,716 | -0.34(-1.35%) |
Mar 25, 2014 | 25.37 | 25.47 | 25.17 | 25.29 | 31,642 | +0.00(+0.00%) |
Mar 24, 2014 | 25.57 | 25.59 | 25.08 | 25.29 | 21,936 | -0.18(-0.69%) |
Mar 21, 2014 | 25.63 | 25.72 | 25.47 | 25.47 | 10,570 | +0.03(+0.11%) |
Mar 20, 2014 | 25.38 | 25.53 | 25.33 | 25.44 | 14,868 | +0.04(+0.16%) |
Mar 19, 2014 | 25.56 | 25.56 | 25.21 | 25.40 | 30,886 | -0.15(-0.58%) |
Mar 18, 2014 | 25.32 | 25.58 | 25.29 | 25.55 | 22,049 | +0.27(+1.05%) |
Mar 17, 2014 | 25.25 | 25.42 | 25.25 | 25.28 | 15,721 | +0.14(+0.56%) |
Mar 14, 2014 | 24.92 | 25.21 | 24.81 | 25.14 | 17,837 | +0.09(+0.35%) |
Mar 13, 2014 | 25.43 | 25.43 | 24.91 | 25.05 | 20,401 | -0.30(-1.18%) |
Mar 12, 2014 | 25.16 | 25.35 | 25.16 | 25.35 | 24,655 | +0.10(+0.38%) |
Mar 11, 2014 | 25.51 | 25.58 | 25.20 | 25.25 | 16,481 | -0.19(-0.76%) |
Mar 10, 2014 | 25.53 | 25.53 | 25.40 | 25.45 | 20,209 | -0.11(-0.42%) |
Mar 07, 2014 | 25.73 | 25.73 | 25.46 | 25.56 | 202,119 | -0.01(-0.03%) |
Mar 06, 2014 | 25.50 | 25.60 | 25.47 | 25.56 | 65,772 | +0.07(+0.28%) |
Mar 05, 2014 | 25.49 | 25.53 | 25.42 | 25.49 | 25,515 | -0.04(-0.17%) |
Mar 04, 2014 | 25.26 | 26.51 | 25.26 | 25.54 | 33,697 | +0.52(+2.08%) |