Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 26.11 | 26.29 | 25.94 | 25.98 | 202,291 | -0.06(-0.24%) |
May 29, 2014 | 26.25 | 26.26 | 25.92 | 26.04 | 211,688 | -0.07(-0.26%) |
May 28, 2014 | 26.13 | 26.28 | 25.97 | 26.11 | 255,693 | -0.15(-0.58%) |
May 27, 2014 | 25.73 | 26.41 | 25.73 | 26.26 | 227,144 | +0.48(+1.88%) |
May 23, 2014 | 25.50 | 25.78 | 25.78 | 25.78 | 233,412 | +0.27(+1.05%) |
May 22, 2014 | 25.18 | 25.59 | 25.18 | 25.51 | 98,699 | +0.34(+1.35%) |
May 21, 2014 | 24.87 | 25.31 | 24.84 | 25.17 | 188,894 | +0.35(+1.41%) |
May 20, 2014 | 25.21 | 25.21 | 24.66 | 24.82 | 275,946 | -0.54(-2.12%) |
May 19, 2014 | 24.75 | 25.50 | 24.72 | 25.36 | 159,778 | +0.54(+2.16%) |
May 16, 2014 | 24.22 | 24.84 | 24.22 | 24.82 | 246,863 | +0.56(+2.33%) |
May 15, 2014 | 24.30 | 24.44 | 24.00 | 24.26 | 314,178 | -0.21(-0.84%) |
May 14, 2014 | 24.81 | 24.82 | 24.42 | 24.46 | 280,963 | -0.46(-1.83%) |
May 13, 2014 | 25.48 | 25.62 | 24.90 | 24.92 | 189,259 | -0.56(-2.18%) |
May 12, 2014 | 24.97 | 25.70 | 24.87 | 25.47 | 255,026 | +0.68(+2.74%) |
May 09, 2014 | 24.23 | 24.89 | 24.20 | 24.79 | 246,098 | +0.40(+1.65%) |
May 08, 2014 | 24.55 | 25.03 | 24.29 | 24.39 | 210,352 | -0.13(-0.51%) |
May 07, 2014 | 24.44 | 24.52 | 24.00 | 24.52 | 264,365 | +0.18(+0.74%) |
May 06, 2014 | 25.08 | 25.10 | 24.06 | 24.34 | 483,840 | -0.94(-3.72%) |
May 05, 2014 | 25.07 | 25.52 | 24.90 | 25.28 | 152,285 | -0.04(-0.18%) |
May 02, 2014 | 25.43 | 25.70 | 25.22 | 25.32 | 188,321 | -0.11(-0.42%) |
May 01, 2014 | 25.09 | 25.75 | 24.90 | 25.43 | 429,346 | +0.22(+0.89%) |
Apr 30, 2014 | 25.07 | 25.29 | 24.75 | 25.21 | 348,317 | +0.09(+0.36%) |
Apr 29, 2014 | 25.08 | 25.31 | 24.79 | 25.12 | 326,938 | +0.23(+0.94%) |
Apr 28, 2014 | 25.07 | 25.30 | 24.43 | 24.88 | 279,982 | -0.18(-0.71%) |
Apr 25, 2014 | 25.94 | 26.11 | 24.69 | 25.06 | 368,904 | -1.09(-4.18%) |
Apr 24, 2014 | 26.15 | 26.49 | 25.55 | 26.16 | 650,138 | +0.19(+0.72%) |
Apr 23, 2014 | 25.97 | 26.16 | 25.64 | 25.97 | 295,307 | -0.20(-0.75%) |
Apr 22, 2014 | 25.45 | 26.29 | 25.45 | 26.16 | 213,728 | +0.73(+2.89%) |
Apr 21, 2014 | 25.50 | 25.62 | 25.23 | 25.43 | 138,546 | -0.09(-0.35%) |
Apr 17, 2014 | 25.29 | 25.52 | 25.52 | 25.52 | 173,216 | +0.20(+0.78%) |
Apr 16, 2014 | 25.72 | 25.89 | 24.88 | 25.32 | 313,945 | -0.32(-1.26%) |
Apr 15, 2014 | 25.25 | 25.78 | 25.18 | 25.64 | 424,225 | +0.44(+1.74%) |
Apr 14, 2014 | 25.24 | 25.45 | 24.96 | 25.21 | 219,875 | +0.13(+0.54%) |
Apr 11, 2014 | 25.20 | 25.88 | 24.86 | 25.07 | 345,416 | -0.39(-1.51%) |
Apr 10, 2014 | 26.18 | 26.34 | 25.42 | 25.46 | 249,669 | -0.80(-3.04%) |
Apr 09, 2014 | 25.92 | 26.30 | 25.70 | 26.25 | 138,318 | +0.44(+1.70%) |
Apr 08, 2014 | 26.02 | 26.31 | 25.74 | 25.81 | 171,430 | -0.14(-0.55%) |
Apr 07, 2014 | 26.19 | 26.19 | 25.71 | 25.96 | 177,191 | -0.35(-1.33%) |
Apr 04, 2014 | 27.77 | 27.77 | 26.17 | 26.31 | 373,442 | -1.24(-4.49%) |
Apr 03, 2014 | 27.42 | 27.70 | 27.29 | 27.54 | 259,651 | +0.05(+0.20%) |
Apr 02, 2014 | 27.32 | 27.68 | 27.07 | 27.49 | 292,581 | +0.21(+0.76%) |
Apr 01, 2014 | 26.86 | 27.45 | 26.69 | 27.28 | 611,870 | +0.52(+1.94%) |
Mar 31, 2014 | 26.06 | 27.24 | 26.06 | 26.76 | 333,666 | +0.79(+3.03%) |
Mar 28, 2014 | 26.23 | 26.75 | 25.93 | 25.98 | 181,640 | -0.30(-1.12%) |
Mar 27, 2014 | 26.44 | 26.73 | 26.10 | 26.27 | 195,101 | -0.16(-0.61%) |
Mar 26, 2014 | 27.57 | 27.57 | 26.42 | 26.43 | 261,130 | -0.90(-3.31%) |
Mar 25, 2014 | 27.59 | 27.68 | 27.23 | 27.34 | 128,178 | -0.06(-0.23%) |
Mar 24, 2014 | 27.71 | 27.71 | 27.24 | 27.40 | 268,235 | -0.23(-0.84%) |
Mar 21, 2014 | 28.04 | 28.52 | 27.45 | 27.63 | 400,856 | -0.30(-1.09%) |
Mar 20, 2014 | 27.74 | 28.20 | 27.65 | 27.94 | 89,903 | +0.14(+0.52%) |
Mar 19, 2014 | 27.75 | 28.03 | 27.60 | 27.79 | 109,384 | +0.02(+0.06%) |
Mar 18, 2014 | 27.18 | 27.80 | 27.14 | 27.78 | 203,797 | +0.68(+2.51%) |
Mar 17, 2014 | 27.10 | 27.40 | 26.98 | 27.10 | 142,178 | +0.08(+0.30%) |
Mar 14, 2014 | 26.89 | 27.24 | 26.89 | 27.01 | 151,895 | -0.01(-0.03%) |
Mar 13, 2014 | 27.62 | 27.63 | 26.88 | 27.02 | 164,446 | -0.54(-1.95%) |
Mar 12, 2014 | 27.17 | 27.63 | 26.50 | 27.56 | 146,382 | +0.22(+0.82%) |
Mar 11, 2014 | 27.51 | 27.71 | 27.20 | 27.34 | 202,164 | -0.14(-0.52%) |
Mar 10, 2014 | 27.51 | 27.76 | 27.28 | 27.48 | 156,479 | -0.06(-0.23%) |
Mar 07, 2014 | 27.58 | 27.76 | 27.31 | 27.54 | 163,241 | +0.14(+0.52%) |
Mar 06, 2014 | 27.14 | 27.54 | 27.00 | 27.40 | 148,448 | +0.24(+0.89%) |
Mar 05, 2014 | 27.27 | 27.37 | 27.08 | 27.16 | 136,935 | -0.22(-0.82%) |
Mar 04, 2014 | 27.09 | 27.70 | 27.06 | 27.38 | 380,974 | +0.64(+2.38%) |