Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 26.24 | 26.36 | 25.94 | 26.02 | 553,689 | -0.18(-0.69%) |
May 29, 2014 | 26.54 | 26.64 | 25.92 | 26.21 | 723,259 | -0.25(-0.93%) |
May 28, 2014 | 26.65 | 26.71 | 26.35 | 26.45 | 374,771 | -0.36(-1.33%) |
May 27, 2014 | 26.87 | 27.05 | 26.62 | 26.81 | 546,624 | +0.17(+0.65%) |
May 23, 2014 | 26.39 | 26.63 | 26.63 | 26.63 | 498,516 | +0.62(+2.37%) |
May 22, 2014 | 25.76 | 26.25 | 25.68 | 26.02 | 356,356 | +0.27(+1.05%) |
May 21, 2014 | 25.87 | 26.05 | 25.41 | 25.75 | 518,107 | +0.06(+0.25%) |
May 20, 2014 | 26.14 | 26.14 | 25.52 | 25.68 | 459,280 | -0.60(-2.27%) |
May 19, 2014 | 26.32 | 26.52 | 26.23 | 26.28 | 416,760 | -0.10(-0.38%) |
May 16, 2014 | 25.90 | 26.46 | 25.74 | 26.38 | 474,288 | +0.43(+1.67%) |
May 15, 2014 | 26.12 | 26.14 | 25.67 | 25.95 | 417,341 | -0.26(-1.00%) |
May 14, 2014 | 26.61 | 26.80 | 26.19 | 26.21 | 799,802 | -0.51(-1.90%) |
May 13, 2014 | 27.12 | 27.29 | 26.66 | 26.71 | 719,706 | -0.39(-1.44%) |
May 12, 2014 | 26.51 | 27.17 | 26.46 | 27.10 | 885,197 | +0.74(+2.82%) |
May 09, 2014 | 25.43 | 26.37 | 25.28 | 26.36 | 660,195 | +0.80(+3.12%) |
May 08, 2014 | 25.29 | 26.14 | 25.25 | 25.57 | 599,423 | +0.25(+1.00%) |
May 07, 2014 | 25.27 | 25.36 | 24.88 | 25.31 | 464,232 | +0.05(+0.21%) |
May 06, 2014 | 25.57 | 25.73 | 25.21 | 25.26 | 570,109 | -0.38(-1.48%) |
May 05, 2014 | 25.51 | 25.77 | 25.35 | 25.64 | 579,563 | -0.02(-0.07%) |
May 02, 2014 | 25.41 | 26.03 | 25.38 | 25.66 | 844,074 | +0.28(+1.11%) |
May 01, 2014 | 25.01 | 25.47 | 24.84 | 25.38 | 1,197,006 | +0.45(+1.82%) |
Apr 30, 2014 | 24.46 | 24.92 | 24.32 | 24.92 | 735,531 | +0.43(+1.77%) |
Apr 29, 2014 | 24.40 | 24.79 | 24.14 | 24.49 | 594,049 | +0.14(+0.59%) |
Apr 28, 2014 | 24.08 | 24.58 | 23.99 | 24.34 | 665,358 | +0.36(+1.51%) |
Apr 25, 2014 | 24.41 | 24.41 | 23.90 | 23.98 | 473,591 | -0.44(-1.82%) |
Apr 24, 2014 | 24.31 | 24.61 | 24.13 | 24.42 | 786,402 | +0.24(+1.01%) |
Apr 23, 2014 | 24.19 | 24.71 | 24.11 | 24.18 | 913,673 | +0.01(+0.04%) |
Apr 22, 2014 | 23.94 | 24.49 | 23.77 | 24.17 | 1,031,547 | +0.26(+1.10%) |
Apr 21, 2014 | 23.77 | 24.04 | 23.63 | 23.91 | 511,777 | +0.22(+0.92%) |
Apr 17, 2014 | 23.68 | 23.69 | 23.69 | 23.69 | 856,855 | -0.03(-0.11%) |
Apr 16, 2014 | 23.65 | 23.85 | 23.50 | 23.72 | 630,726 | +0.26(+1.12%) |
Apr 15, 2014 | 23.47 | 23.81 | 22.98 | 23.46 | 854,236 | +0.03(+0.12%) |
Apr 14, 2014 | 23.62 | 23.73 | 23.26 | 23.43 | 520,106 | -0.05(-0.23%) |
Apr 11, 2014 | 23.75 | 24.02 | 23.27 | 23.48 | 908,675 | -0.50(-2.08%) |
Apr 10, 2014 | 24.77 | 24.99 | 23.92 | 23.98 | 659,291 | -0.83(-3.36%) |
Apr 09, 2014 | 24.59 | 24.86 | 24.41 | 24.81 | 860,593 | +0.28(+1.14%) |
Apr 08, 2014 | 24.04 | 24.72 | 23.80 | 24.53 | 946,091 | +0.43(+1.80%) |
Apr 07, 2014 | 24.48 | 24.57 | 23.88 | 24.10 | 1,129,055 | -0.49(-1.99%) |
Apr 04, 2014 | 25.35 | 25.58 | 24.56 | 24.59 | 1,346,100 | -0.28(-1.13%) |
Apr 03, 2014 | 25.05 | 25.39 | 24.69 | 24.87 | 551,198 | -0.11(-0.44%) |
Apr 02, 2014 | 24.85 | 25.02 | 24.49 | 24.98 | 707,963 | +0.20(+0.80%) |
Apr 01, 2014 | 24.54 | 24.84 | 24.50 | 24.78 | 646,385 | +0.25(+1.03%) |
Mar 31, 2014 | 24.73 | 24.90 | 24.32 | 24.52 | 1,206,611 | +0.04(+0.15%) |
Mar 28, 2014 | 24.00 | 25.35 | 23.94 | 24.49 | 2,683,497 | +0.52(+2.15%) |
Mar 27, 2014 | 24.79 | 24.89 | 23.76 | 23.97 | 1,971,670 | -0.81(-3.27%) |
Mar 26, 2014 | 24.92 | 25.12 | 24.42 | 24.78 | 1,012,739 | +0.07(+0.27%) |
Mar 25, 2014 | 25.62 | 25.86 | 24.63 | 24.71 | 1,226,135 | -0.73(-2.88%) |
Mar 24, 2014 | 25.62 | 25.78 | 25.04 | 25.45 | 638,493 | +0.00(+0.00%) |
Mar 21, 2014 | 25.71 | 25.97 | 25.39 | 25.45 | 729,371 | -0.06(-0.25%) |
Mar 20, 2014 | 25.01 | 25.58 | 25.01 | 25.51 | 773,772 | +0.40(+1.59%) |
Mar 19, 2014 | 25.08 | 25.31 | 24.84 | 25.11 | 744,895 | +0.02(+0.07%) |
Mar 18, 2014 | 24.42 | 25.15 | 24.32 | 25.09 | 804,927 | +0.60(+2.44%) |
Mar 17, 2014 | 24.28 | 24.64 | 24.07 | 24.50 | 451,661 | +0.35(+1.46%) |
Mar 14, 2014 | 23.96 | 24.49 | 23.66 | 24.14 | 939,743 | -0.09(-0.37%) |
Mar 13, 2014 | 25.07 | 25.11 | 24.06 | 24.23 | 1,189,065 | -0.14(-0.59%) |
Mar 12, 2014 | 24.76 | 24.86 | 24.25 | 24.38 | 838,309 | -0.50(-2.00%) |
Mar 11, 2014 | 25.00 | 25.14 | 24.72 | 24.88 | 513,879 | -0.16(-0.65%) |
Mar 10, 2014 | 25.12 | 25.22 | 24.71 | 25.04 | 664,054 | -0.08(-0.32%) |
Mar 07, 2014 | 25.23 | 25.81 | 24.84 | 25.12 | 1,612,949 | +0.22(+0.87%) |
Mar 06, 2014 | 24.76 | 25.07 | 24.41 | 24.90 | 530,006 | +0.14(+0.58%) |
Mar 05, 2014 | 24.64 | 24.76 | 24.42 | 24.76 | 338,922 | +0.08(+0.31%) |
Mar 04, 2014 | 24.56 | 24.86 | 24.44 | 24.68 | 767,844 | +0.38(+1.55%) |