Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 25.95 | 26.00 | 25.79 | 25.94 | 896,357 | +0.00(+0.00%) |
May 29, 2014 | 26.02 | 26.12 | 25.87 | 25.94 | 866,229 | -0.02(-0.10%) |
May 28, 2014 | 25.89 | 26.14 | 25.75 | 25.97 | 1,150,207 | +0.07(+0.29%) |
May 27, 2014 | 25.68 | 25.90 | 25.40 | 25.89 | 916,586 | +0.71(+2.81%) |
May 23, 2014 | 25.03 | 25.19 | 25.19 | 25.19 | 521,200 | +0.17(+0.69%) |
May 22, 2014 | 24.73 | 25.06 | 24.63 | 25.01 | 346,921 | +0.24(+0.96%) |
May 21, 2014 | 24.75 | 24.82 | 24.44 | 24.78 | 496,140 | +0.02(+0.10%) |
May 20, 2014 | 24.64 | 24.86 | 24.53 | 24.75 | 1,181,865 | +0.14(+0.57%) |
May 19, 2014 | 24.48 | 24.81 | 24.37 | 24.61 | 762,646 | +0.18(+0.74%) |
May 16, 2014 | 24.24 | 24.45 | 24.05 | 24.43 | 419,052 | +0.20(+0.82%) |
May 15, 2014 | 23.98 | 24.24 | 23.61 | 24.23 | 648,410 | +0.21(+0.86%) |
May 14, 2014 | 24.19 | 24.31 | 23.95 | 24.03 | 738,521 | -0.18(-0.75%) |
May 13, 2014 | 24.64 | 24.64 | 24.07 | 24.21 | 1,306,458 | -0.49(-1.97%) |
May 12, 2014 | 24.82 | 24.97 | 24.67 | 24.69 | 562,199 | +0.02(+0.07%) |
May 09, 2014 | 24.52 | 24.79 | 24.40 | 24.68 | 623,758 | +0.18(+0.74%) |
May 08, 2014 | 24.05 | 24.56 | 23.71 | 24.50 | 861,464 | +0.46(+1.92%) |
May 07, 2014 | 24.00 | 24.22 | 23.85 | 24.03 | 737,513 | -0.11(-0.44%) |
May 06, 2014 | 24.86 | 24.86 | 23.85 | 24.14 | 1,421,257 | -0.39(-1.58%) |
May 05, 2014 | 24.28 | 24.59 | 24.01 | 24.53 | 797,451 | +0.16(+0.64%) |
May 02, 2014 | 24.40 | 24.57 | 24.16 | 24.37 | 457,029 | -0.02(-0.10%) |
May 01, 2014 | 24.36 | 24.52 | 24.22 | 24.40 | 685,640 | +0.02(+0.07%) |
Apr 30, 2014 | 24.44 | 24.47 | 24.18 | 24.38 | 1,667,656 | -0.12(-0.50%) |
Apr 29, 2014 | 24.35 | 24.61 | 24.16 | 24.50 | 1,845,826 | +0.28(+1.16%) |
Apr 28, 2014 | 24.12 | 24.31 | 23.94 | 24.22 | 829,021 | +0.12(+0.51%) |
Apr 25, 2014 | 24.19 | 24.23 | 23.99 | 24.10 | 587,362 | -0.16(-0.64%) |
Apr 24, 2014 | 23.99 | 24.58 | 23.99 | 24.26 | 1,276,019 | +0.36(+1.52%) |
Apr 23, 2014 | 23.73 | 24.05 | 23.62 | 23.89 | 1,045,603 | +0.15(+0.62%) |
Apr 22, 2014 | 23.64 | 23.83 | 23.54 | 23.75 | 848,760 | +0.10(+0.42%) |
Apr 21, 2014 | 23.44 | 23.71 | 23.37 | 23.65 | 622,288 | +0.19(+0.81%) |
Apr 17, 2014 | 23.56 | 23.46 | 23.46 | 23.46 | 943,506 | -0.15(-0.63%) |
Apr 16, 2014 | 23.18 | 23.66 | 23.08 | 23.61 | 1,224,295 | +0.55(+2.39%) |
Apr 15, 2014 | 23.04 | 23.17 | 22.74 | 23.05 | 894,216 | +0.03(+0.14%) |
Apr 14, 2014 | 22.98 | 23.10 | 22.72 | 23.02 | 1,018,462 | +0.20(+0.87%) |
Apr 11, 2014 | 22.65 | 22.85 | 22.50 | 22.82 | 1,658,833 | -0.01(-0.04%) |
Apr 10, 2014 | 23.45 | 23.58 | 22.78 | 22.83 | 1,014,178 | -0.65(-2.77%) |
Apr 09, 2014 | 23.43 | 23.63 | 23.33 | 23.48 | 473,589 | +0.10(+0.42%) |
Apr 08, 2014 | 23.19 | 23.44 | 23.03 | 23.38 | 1,335,628 | +0.22(+0.96%) |
Apr 07, 2014 | 23.42 | 23.47 | 23.16 | 23.16 | 879,531 | -0.33(-1.40%) |
Apr 04, 2014 | 24.02 | 24.03 | 23.42 | 23.49 | 1,339,866 | -0.44(-1.82%) |
Apr 03, 2014 | 24.23 | 24.35 | 23.88 | 23.93 | 1,084,510 | -0.35(-1.42%) |
Apr 02, 2014 | 24.31 | 24.52 | 24.12 | 24.27 | 1,000,711 | +0.04(+0.17%) |
Apr 01, 2014 | 23.97 | 24.32 | 23.83 | 24.23 | 1,148,470 | +0.35(+1.48%) |
Mar 31, 2014 | 23.89 | 23.97 | 23.68 | 23.88 | 1,074,494 | +0.14(+0.59%) |
Mar 28, 2014 | 23.80 | 23.99 | 23.68 | 23.74 | 766,976 | -0.04(-0.17%) |
Mar 27, 2014 | 23.51 | 23.91 | 23.46 | 23.78 | 940,063 | +0.29(+1.23%) |
Mar 26, 2014 | 23.64 | 23.79 | 23.43 | 23.49 | 1,086,290 | +0.01(+0.04%) |
Mar 25, 2014 | 23.09 | 23.56 | 23.02 | 23.48 | 1,316,802 | +0.46(+2.00%) |
Mar 24, 2014 | 23.08 | 23.15 | 22.50 | 23.02 | 1,297,262 | +0.05(+0.22%) |
Mar 21, 2014 | 23.35 | 23.40 | 22.79 | 22.97 | 2,013,843 | -0.36(-1.55%) |
Mar 20, 2014 | 23.80 | 23.88 | 23.24 | 23.33 | 1,279,270 | -0.49(-2.04%) |
Mar 19, 2014 | 24.38 | 24.38 | 23.69 | 23.82 | 1,385,019 | -0.53(-2.16%) |
Mar 18, 2014 | 24.50 | 24.68 | 24.27 | 24.35 | 912,356 | -0.30(-1.20%) |
Mar 17, 2014 | 25.19 | 25.29 | 24.58 | 24.64 | 1,496,824 | -0.47(-1.87%) |
Mar 14, 2014 | 25.01 | 25.29 | 25.01 | 25.11 | 632,765 | +0.06(+0.23%) |
Mar 13, 2014 | 25.42 | 25.52 | 24.98 | 25.06 | 780,132 | -0.32(-1.27%) |
Mar 12, 2014 | 25.15 | 25.52 | 25.15 | 25.38 | 1,160,755 | +0.19(+0.75%) |
Mar 11, 2014 | 25.40 | 25.40 | 25.07 | 25.19 | 970,099 | -0.24(-0.94%) |
Mar 10, 2014 | 25.31 | 25.43 | 25.11 | 25.43 | 654,821 | +0.12(+0.46%) |
Mar 07, 2014 | 25.52 | 25.57 | 25.26 | 25.31 | 626,851 | -0.12(-0.45%) |
Mar 06, 2014 | 25.00 | 25.48 | 25.00 | 25.43 | 749,648 | +0.42(+1.68%) |
Mar 05, 2014 | 24.82 | 25.07 | 24.82 | 25.01 | 567,023 | +0.21(+0.83%) |
Mar 04, 2014 | 24.45 | 24.87 | 24.45 | 24.80 | 1,202,915 | +0.59(+2.45%) |