Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 25.51 | 25.69 | 25.51 | 25.62 | 1,032,050 | +0.07(+0.27%) |
May 29, 2014 | 25.30 | 25.63 | 25.30 | 25.55 | 1,526,290 | +0.41(+1.63%) |
May 28, 2014 | 25.34 | 25.45 | 25.07 | 25.14 | 1,389,630 | -0.17(-0.67%) |
May 27, 2014 | 25.29 | 25.43 | 25.10 | 25.31 | 708,233 | +0.07(+0.28%) |
May 23, 2014 | 25.03 | 25.24 | 25.24 | 25.24 | 1,072,100 | +0.24(+0.98%) |
May 22, 2014 | 25.15 | 25.15 | 24.69 | 25.00 | 1,338,374 | +0.12(+0.50%) |
May 21, 2014 | 25.32 | 25.38 | 24.82 | 24.87 | 1,740,222 | -0.34(-1.35%) |
May 20, 2014 | 25.70 | 25.82 | 24.84 | 25.21 | 2,134,985 | -0.68(-2.63%) |
May 19, 2014 | 26.02 | 26.04 | 25.75 | 25.89 | 1,239,923 | -0.13(-0.50%) |
May 16, 2014 | 26.20 | 26.43 | 25.93 | 26.02 | 1,833,787 | -0.19(-0.72%) |
May 15, 2014 | 25.87 | 26.26 | 25.78 | 26.21 | 2,676,539 | +0.21(+0.81%) |
May 14, 2014 | 25.98 | 26.15 | 25.92 | 26.00 | 1,516,898 | -0.03(-0.12%) |
May 13, 2014 | 25.95 | 26.11 | 25.81 | 26.03 | 2,059,295 | -0.02(-0.08%) |
May 12, 2014 | 25.53 | 26.08 | 25.48 | 26.05 | 1,546,961 | +0.58(+2.28%) |
May 09, 2014 | 25.10 | 25.56 | 25.01 | 25.47 | 1,133,470 | +0.32(+1.27%) |
May 08, 2014 | 24.97 | 25.39 | 24.93 | 25.15 | 2,199,447 | +0.20(+0.80%) |
May 07, 2014 | 25.34 | 25.57 | 24.89 | 24.95 | 2,548,053 | -0.39(-1.54%) |
May 06, 2014 | 25.35 | 25.64 | 25.25 | 25.34 | 2,194,398 | +0.14(+0.56%) |
May 05, 2014 | 25.27 | 25.36 | 24.94 | 25.20 | 2,092,133 | -0.07(-0.28%) |
May 02, 2014 | 25.25 | 25.77 | 25.09 | 25.27 | 3,022,726 | -0.09(-0.35%) |
May 01, 2014 | 26.31 | 27.24 | 24.38 | 25.36 | 11,224,930 | -2.05(-7.48%) |
Apr 30, 2014 | 27.23 | 27.46 | 27.17 | 27.41 | 1,761,922 | +0.07(+0.26%) |
Apr 29, 2014 | 27.38 | 27.45 | 26.97 | 27.34 | 1,109,028 | +0.07(+0.26%) |
Apr 28, 2014 | 27.19 | 27.42 | 26.98 | 27.27 | 1,627,120 | +0.14(+0.52%) |
Apr 25, 2014 | 26.68 | 27.30 | 26.60 | 27.13 | 924,844 | +0.27(+1.01%) |
Apr 24, 2014 | 27.03 | 27.08 | 26.70 | 26.86 | 783,677 | -0.14(-0.52%) |
Apr 23, 2014 | 27.45 | 27.46 | 26.98 | 27.00 | 1,124,895 | -0.40(-1.46%) |
Apr 22, 2014 | 27.22 | 27.67 | 27.10 | 27.40 | 1,952,221 | +0.24(+0.88%) |
Apr 21, 2014 | 26.55 | 27.39 | 26.30 | 27.16 | 1,565,839 | +0.67(+2.53%) |
Apr 17, 2014 | 26.46 | 26.49 | 26.49 | 26.49 | 1,004,400 | +0.07(+0.26%) |
Apr 16, 2014 | 26.70 | 26.80 | 26.35 | 26.42 | 853,927 | -0.12(-0.45%) |
Apr 15, 2014 | 26.83 | 27.02 | 26.23 | 26.54 | 704,004 | -0.27(-1.01%) |
Apr 14, 2014 | 26.76 | 26.94 | 26.65 | 26.81 | 903,765 | +0.21(+0.79%) |
Apr 11, 2014 | 26.84 | 26.98 | 26.51 | 26.60 | 1,204,257 | -0.33(-1.23%) |
Apr 10, 2014 | 27.39 | 27.72 | 26.88 | 26.93 | 1,334,303 | -0.44(-1.61%) |
Apr 09, 2014 | 27.08 | 27.40 | 26.84 | 27.37 | 971,713 | +0.36(+1.33%) |
Apr 08, 2014 | 26.35 | 27.10 | 26.33 | 27.01 | 1,232,227 | +0.56(+2.12%) |
Apr 07, 2014 | 26.92 | 26.98 | 26.12 | 26.45 | 1,621,485 | -0.58(-2.15%) |
Apr 04, 2014 | 27.60 | 27.68 | 26.91 | 27.03 | 1,245,869 | -0.46(-1.67%) |
Apr 03, 2014 | 27.60 | 27.92 | 27.15 | 27.49 | 1,658,129 | -0.08(-0.29%) |
Apr 02, 2014 | 27.10 | 27.59 | 26.83 | 27.57 | 2,621,305 | +0.14(+0.51%) |
Apr 01, 2014 | 27.46 | 27.60 | 27.14 | 27.43 | 2,422,111 | +0.03(+0.11%) |
Mar 31, 2014 | 27.57 | 27.60 | 26.96 | 27.40 | 1,611,875 | -0.08(-0.29%) |
Mar 28, 2014 | 27.60 | 27.89 | 27.45 | 27.48 | 1,003,725 | -0.12(-0.43%) |
Mar 27, 2014 | 27.52 | 27.74 | 27.18 | 27.60 | 905,362 | +0.05(+0.18%) |
Mar 26, 2014 | 28.09 | 28.31 | 27.54 | 27.55 | 1,037,357 | -0.41(-1.47%) |
Mar 25, 2014 | 28.20 | 28.25 | 27.77 | 27.96 | 2,040,351 | -0.19(-0.67%) |
Mar 24, 2014 | 28.46 | 28.69 | 28.07 | 28.15 | 1,249,050 | -0.27(-0.95%) |
Mar 21, 2014 | 28.52 | 28.73 | 28.33 | 28.42 | 1,714,839 | +0.05(+0.18%) |
Mar 20, 2014 | 28.55 | 28.72 | 28.31 | 28.37 | 1,257,469 | -0.24(-0.84%) |
Mar 19, 2014 | 28.20 | 28.70 | 28.16 | 28.61 | 2,200,355 | +0.46(+1.63%) |
Mar 18, 2014 | 27.80 | 28.35 | 27.80 | 28.15 | 2,017,726 | +0.40(+1.44%) |
Mar 17, 2014 | 27.48 | 27.87 | 27.25 | 27.75 | 1,997,353 | +0.29(+1.06%) |
Mar 14, 2014 | 27.67 | 28.00 | 27.36 | 27.46 | 2,274,622 | -0.14(-0.51%) |
Mar 13, 2014 | 28.02 | 28.12 | 27.50 | 27.60 | 1,247,720 | -0.33(-1.18%) |
Mar 12, 2014 | 27.79 | 28.06 | 27.58 | 27.93 | 1,180,393 | -0.02(-0.07%) |
Mar 11, 2014 | 28.47 | 28.47 | 27.90 | 27.95 | 1,516,244 | -0.44(-1.55%) |
Mar 10, 2014 | 28.56 | 28.63 | 28.16 | 28.39 | 1,516,359 | -0.21(-0.73%) |
Mar 07, 2014 | 28.92 | 29.23 | 28.59 | 28.60 | 1,922,530 | -0.21(-0.73%) |
Mar 06, 2014 | 28.77 | 28.91 | 28.40 | 28.81 | 1,111,793 | -0.02(-0.07%) |
Mar 05, 2014 | 28.55 | 28.86 | 28.48 | 28.83 | 1,822,123 | +0.37(+1.30%) |
Mar 04, 2014 | 28.57 | 28.77 | 28.36 | 28.46 | 1,619,856 | +0.14(+0.49%) |