Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 25.88 | 26.02 | 25.87 | 25.99 | 712,298 | +0.23(+0.89%) |
May 29, 2014 | 25.77 | 25.80 | 25.64 | 25.76 | 1,621,697 | +0.20(+0.78%) |
May 28, 2014 | 25.59 | 25.62 | 25.44 | 25.56 | 604,714 | -0.21(-0.80%) |
May 27, 2014 | 25.64 | 25.84 | 25.60 | 25.77 | 1,049,526 | +0.13(+0.49%) |
May 23, 2014 | 25.43 | 25.64 | 25.64 | 25.64 | 1,482,449 | +0.30(+1.17%) |
May 22, 2014 | 25.17 | 25.35 | 25.17 | 25.34 | 863,872 | +0.27(+1.09%) |
May 21, 2014 | 24.95 | 25.10 | 24.94 | 25.07 | 1,952,767 | +0.24(+0.98%) |
May 20, 2014 | 24.84 | 24.91 | 24.76 | 24.83 | 2,342,193 | -0.01(-0.06%) |
May 19, 2014 | 24.59 | 24.88 | 24.59 | 24.84 | 2,882,917 | +0.21(+0.84%) |
May 16, 2014 | 24.53 | 24.65 | 24.46 | 24.64 | 615,826 | +0.21(+0.88%) |
May 15, 2014 | 24.56 | 24.58 | 24.32 | 24.42 | 681,726 | -0.31(-1.25%) |
May 14, 2014 | 24.90 | 24.93 | 24.73 | 24.73 | 641,330 | -0.21(-0.86%) |
May 13, 2014 | 24.63 | 25.00 | 24.63 | 24.95 | 1,529,788 | +0.66(+2.71%) |
May 12, 2014 | 24.15 | 24.32 | 24.14 | 24.29 | 1,059,157 | -0.04(-0.15%) |
May 09, 2014 | 24.34 | 24.38 | 24.23 | 24.33 | 1,472,530 | -0.09(-0.36%) |
May 08, 2014 | 24.41 | 24.56 | 24.38 | 24.41 | 925,886 | -0.37(-1.49%) |
May 07, 2014 | 24.62 | 24.81 | 24.50 | 24.78 | 1,457,144 | -0.08(-0.33%) |
May 06, 2014 | 24.92 | 24.98 | 24.83 | 24.86 | 534,671 | -0.10(-0.41%) |
May 05, 2014 | 24.95 | 25.00 | 24.81 | 24.97 | 1,043,552 | +0.06(+0.24%) |
May 02, 2014 | 25.08 | 25.16 | 24.88 | 24.91 | 1,047,018 | +0.04(+0.15%) |
May 01, 2014 | 24.79 | 24.89 | 24.72 | 24.87 | 1,094,319 | +0.27(+1.11%) |
Apr 30, 2014 | 24.36 | 24.63 | 24.31 | 24.60 | 1,150,604 | +0.38(+1.56%) |
Apr 29, 2014 | 24.28 | 24.33 | 24.19 | 24.22 | 1,165,259 | +0.08(+0.34%) |
Apr 28, 2014 | 24.09 | 24.18 | 23.95 | 24.14 | 1,588,515 | -0.26(-1.06%) |
Apr 25, 2014 | 24.70 | 24.83 | 24.27 | 24.40 | 2,228,463 | -0.48(-1.93%) |
Apr 24, 2014 | 24.86 | 24.94 | 24.75 | 24.88 | 1,171,536 | -0.13(-0.50%) |
Apr 23, 2014 | 25.04 | 25.10 | 24.99 | 25.01 | 686,059 | +0.15(+0.59%) |
Apr 22, 2014 | 24.83 | 24.92 | 24.81 | 24.86 | 1,253,577 | -0.12(-0.47%) |
Apr 21, 2014 | 24.97 | 25.06 | 24.89 | 24.98 | 1,586,498 | -0.27(-1.05%) |
Apr 17, 2014 | 25.12 | 25.24 | 25.24 | 25.24 | 883,025 | -0.29(-1.13%) |
Apr 16, 2014 | 25.43 | 25.58 | 25.36 | 25.53 | 909,822 | +0.35(+1.41%) |
Apr 15, 2014 | 25.23 | 25.27 | 24.92 | 25.18 | 990,800 | -0.09(-0.35%) |
Apr 14, 2014 | 25.23 | 25.36 | 25.12 | 25.26 | 943,439 | +0.34(+1.36%) |
Apr 11, 2014 | 24.99 | 25.12 | 24.88 | 24.92 | 1,492,499 | +0.31(+1.26%) |
Apr 10, 2014 | 24.98 | 25.00 | 24.61 | 24.61 | 2,211,275 | -0.64(-2.54%) |
Apr 09, 2014 | 25.07 | 25.27 | 25.01 | 25.26 | 3,113,702 | +0.32(+1.27%) |
Apr 08, 2014 | 24.78 | 25.06 | 24.71 | 24.94 | 4,305,593 | -0.50(-1.97%) |
Apr 07, 2014 | 25.74 | 25.75 | 25.43 | 25.44 | 2,405,303 | -0.59(-2.27%) |
Apr 04, 2014 | 26.29 | 26.37 | 25.99 | 26.03 | 3,865,801 | -0.26(-0.98%) |
Apr 03, 2014 | 26.30 | 26.34 | 26.22 | 26.29 | 547,508 | +0.06(+0.23%) |
Apr 02, 2014 | 26.19 | 26.28 | 26.12 | 26.23 | 698,406 | +0.23(+0.88%) |
Apr 01, 2014 | 26.05 | 26.10 | 25.89 | 26.00 | 605,842 | -0.10(-0.40%) |
Mar 31, 2014 | 26.07 | 26.13 | 26.00 | 26.11 | 876,898 | +0.37(+1.43%) |
Mar 28, 2014 | 25.75 | 25.89 | 25.69 | 25.74 | 848,294 | +0.21(+0.84%) |
Mar 27, 2014 | 25.48 | 25.66 | 25.41 | 25.52 | 2,167,070 | +0.07(+0.29%) |
Mar 26, 2014 | 25.66 | 25.72 | 25.45 | 25.45 | 1,434,122 | -0.15(-0.58%) |
Mar 25, 2014 | 25.53 | 25.63 | 25.49 | 25.60 | 904,368 | +0.18(+0.73%) |
Mar 24, 2014 | 25.54 | 25.60 | 25.29 | 25.41 | 1,211,002 | -0.45(-1.74%) |
Mar 21, 2014 | 26.02 | 26.09 | 25.85 | 25.86 | 517,411 | +0.01(+0.03%) |
Mar 20, 2014 | 25.78 | 25.89 | 25.65 | 25.85 | 544,516 | -0.15(-0.57%) |
Mar 19, 2014 | 26.08 | 26.18 | 25.88 | 26.00 | 725,859 | -0.12(-0.45%) |
Mar 18, 2014 | 25.98 | 26.17 | 25.93 | 26.12 | 960,849 | -0.40(-1.50%) |
Mar 17, 2014 | 26.38 | 26.54 | 26.37 | 26.52 | 356,739 | +0.32(+1.21%) |
Mar 14, 2014 | 26.20 | 26.32 | 26.13 | 26.20 | 561,224 | -0.27(-1.03%) |
Mar 13, 2014 | 26.90 | 26.93 | 26.41 | 26.48 | 844,867 | -0.53(-1.97%) |
Mar 12, 2014 | 26.99 | 27.04 | 26.84 | 27.01 | 471,848 | -0.24(-0.89%) |
Mar 11, 2014 | 27.45 | 27.50 | 27.22 | 27.25 | 842,215 | +0.24(+0.88%) |
Mar 10, 2014 | 26.83 | 27.09 | 26.78 | 27.01 | 1,664,909 | -0.41(-1.48%) |
Mar 07, 2014 | 27.52 | 27.52 | 27.33 | 27.42 | 817,056 | -0.13(-0.48%) |
Mar 06, 2014 | 27.49 | 27.63 | 27.41 | 27.55 | 1,047,785 | +0.28(+1.03%) |
Mar 05, 2014 | 27.07 | 27.35 | 26.99 | 27.27 | 2,024,221 | -0.01(-0.03%) |
Mar 04, 2014 | 27.12 | 27.30 | 26.97 | 27.28 | 1,320,917 | +0.39(+1.46%) |