Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 25.49 | 25.67 | 25.44 | 25.55 | 521,413 | +0.14(+0.54%) |
May 29, 2014 | 25.39 | 25.46 | 25.15 | 25.41 | 506,984 | +0.10(+0.39%) |
May 28, 2014 | 25.47 | 25.47 | 25.09 | 25.32 | 334,850 | -0.23(-0.89%) |
May 27, 2014 | 25.34 | 25.74 | 25.15 | 25.54 | 330,736 | +0.26(+1.05%) |
May 23, 2014 | 25.06 | 25.28 | 25.28 | 25.28 | 385,520 | +0.20(+0.81%) |
May 22, 2014 | 25.00 | 25.21 | 24.95 | 25.07 | 311,384 | +0.08(+0.33%) |
May 21, 2014 | 24.82 | 25.23 | 24.77 | 24.99 | 505,393 | +0.32(+1.29%) |
May 20, 2014 | 24.95 | 25.04 | 24.51 | 24.67 | 1,123,027 | -0.41(-1.63%) |
May 19, 2014 | 24.52 | 25.13 | 24.22 | 25.08 | 575,273 | +0.57(+2.31%) |
May 16, 2014 | 24.61 | 24.61 | 24.23 | 24.51 | 514,705 | -0.20(-0.83%) |
May 15, 2014 | 25.12 | 25.17 | 24.29 | 24.72 | 702,771 | -0.54(-2.16%) |
May 14, 2014 | 25.54 | 25.54 | 25.06 | 25.26 | 1,015,984 | -0.38(-1.47%) |
May 13, 2014 | 26.00 | 26.00 | 25.56 | 25.64 | 395,445 | -0.33(-1.28%) |
May 12, 2014 | 25.59 | 26.09 | 25.44 | 25.97 | 487,310 | +0.45(+1.78%) |
May 09, 2014 | 25.04 | 25.54 | 24.95 | 25.52 | 388,788 | +0.35(+1.38%) |
May 08, 2014 | 25.44 | 25.66 | 25.13 | 25.17 | 541,154 | -0.07(-0.27%) |
May 07, 2014 | 24.98 | 25.27 | 24.70 | 25.24 | 671,921 | +0.30(+1.21%) |
May 06, 2014 | 25.08 | 25.23 | 24.85 | 24.94 | 710,149 | -0.29(-1.14%) |
May 05, 2014 | 25.23 | 25.40 | 24.94 | 25.23 | 367,169 | -0.22(-0.86%) |
May 02, 2014 | 25.37 | 25.99 | 25.37 | 25.44 | 427,852 | +0.11(+0.45%) |
May 01, 2014 | 25.55 | 25.66 | 25.03 | 25.33 | 948,391 | -0.18(-0.71%) |
Apr 30, 2014 | 25.40 | 25.63 | 25.10 | 25.51 | 542,952 | +0.09(+0.36%) |
Apr 29, 2014 | 25.74 | 25.81 | 25.35 | 25.42 | 469,521 | -0.14(-0.56%) |
Apr 28, 2014 | 25.92 | 26.23 | 25.38 | 25.57 | 594,343 | -0.26(-1.00%) |
Apr 25, 2014 | 26.06 | 26.23 | 25.81 | 25.82 | 538,747 | -0.42(-1.59%) |
Apr 24, 2014 | 26.93 | 26.93 | 26.12 | 26.24 | 690,391 | -0.61(-2.28%) |
Apr 23, 2014 | 26.76 | 27.00 | 26.62 | 26.85 | 329,289 | -0.02(-0.08%) |
Apr 22, 2014 | 26.63 | 27.24 | 26.46 | 26.87 | 369,741 | +0.20(+0.74%) |
Apr 21, 2014 | 26.96 | 27.09 | 26.58 | 26.68 | 381,892 | -0.28(-1.04%) |
Apr 17, 2014 | 26.96 | 26.96 | 26.96 | 26.96 | 784,790 | +0.33(+1.25%) |
Apr 16, 2014 | 26.50 | 26.72 | 26.18 | 26.62 | 744,877 | +0.20(+0.74%) |
Apr 15, 2014 | 26.25 | 26.53 | 26.04 | 26.43 | 578,050 | +0.20(+0.78%) |
Apr 14, 2014 | 26.45 | 26.72 | 25.99 | 26.22 | 558,348 | -0.04(-0.14%) |
Apr 11, 2014 | 26.20 | 26.41 | 26.00 | 26.26 | 679,564 | -0.15(-0.57%) |
Apr 10, 2014 | 27.03 | 27.07 | 26.32 | 26.41 | 1,050,089 | -0.70(-2.57%) |
Apr 09, 2014 | 27.21 | 27.28 | 26.98 | 27.11 | 425,493 | -0.01(-0.03%) |
Apr 08, 2014 | 27.30 | 27.47 | 26.98 | 27.12 | 701,831 | -0.11(-0.42%) |
Apr 07, 2014 | 27.46 | 27.57 | 26.98 | 27.23 | 788,704 | -0.26(-0.94%) |
Apr 04, 2014 | 28.61 | 28.64 | 27.44 | 27.49 | 1,025,169 | -0.92(-3.25%) |
Apr 03, 2014 | 28.35 | 28.63 | 28.09 | 28.41 | 419,704 | +0.12(+0.43%) |
Apr 02, 2014 | 28.29 | 28.42 | 28.10 | 28.29 | 496,287 | -0.02(-0.05%) |
Apr 01, 2014 | 27.81 | 28.33 | 27.68 | 28.30 | 695,370 | +0.58(+2.10%) |
Mar 31, 2014 | 27.56 | 27.89 | 27.28 | 27.72 | 689,024 | +0.35(+1.27%) |
Mar 28, 2014 | 27.34 | 27.80 | 27.29 | 27.37 | 801,547 | +0.01(+0.03%) |
Mar 27, 2014 | 27.94 | 28.14 | 27.29 | 27.37 | 685,538 | -0.64(-2.30%) |
Mar 26, 2014 | 28.63 | 28.63 | 28.01 | 28.01 | 505,634 | -0.39(-1.38%) |
Mar 25, 2014 | 28.43 | 28.59 | 28.32 | 28.40 | 668,578 | +0.06(+0.21%) |
Mar 24, 2014 | 28.52 | 28.77 | 28.18 | 28.34 | 597,609 | -0.16(-0.56%) |
Mar 21, 2014 | 28.70 | 29.12 | 28.48 | 28.50 | 1,838,303 | -0.05(-0.19%) |
Mar 20, 2014 | 27.93 | 28.88 | 27.91 | 28.55 | 1,006,748 | +0.61(+2.19%) |
Mar 19, 2014 | 27.84 | 28.24 | 27.54 | 27.94 | 470,374 | +0.10(+0.35%) |
Mar 18, 2014 | 27.66 | 27.95 | 27.41 | 27.84 | 392,011 | +0.25(+0.90%) |
Mar 17, 2014 | 27.52 | 27.80 | 27.31 | 27.59 | 444,234 | +0.17(+0.61%) |
Mar 14, 2014 | 27.24 | 27.56 | 27.01 | 27.43 | 387,968 | +0.15(+0.55%) |
Mar 13, 2014 | 27.28 | 27.69 | 27.07 | 27.28 | 623,347 | +0.17(+0.64%) |
Mar 12, 2014 | 27.11 | 27.21 | 26.86 | 27.10 | 475,402 | -0.08(-0.28%) |
Mar 11, 2014 | 27.22 | 27.32 | 27.00 | 27.18 | 465,510 | +0.02(+0.06%) |
Mar 10, 2014 | 27.15 | 27.28 | 27.00 | 27.16 | 374,306 | +0.01(+0.03%) |
Mar 07, 2014 | 27.00 | 27.35 | 27.00 | 27.15 | 497,547 | +0.37(+1.38%) |
Mar 06, 2014 | 26.55 | 26.91 | 26.53 | 26.78 | 419,019 | +0.27(+1.03%) |
Mar 05, 2014 | 26.44 | 26.55 | 26.33 | 26.51 | 452,066 | +0.02(+0.09%) |
Mar 04, 2014 | 26.10 | 26.64 | 26.04 | 26.49 | 850,418 | +0.70(+2.73%) |