Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 26.07 | 26.12 | 25.89 | 25.95 | 1,197,815 | -0.11(-0.42%) |
May 29, 2014 | 25.86 | 26.07 | 25.54 | 26.06 | 1,646,232 | +0.29(+1.14%) |
May 28, 2014 | 25.81 | 26.01 | 25.58 | 25.76 | 1,569,125 | -0.19(-0.74%) |
May 27, 2014 | 25.96 | 26.23 | 25.84 | 25.96 | 2,271,218 | +0.14(+0.55%) |
May 23, 2014 | 25.50 | 25.81 | 25.81 | 25.81 | 1,207,363 | +0.31(+1.22%) |
May 22, 2014 | 25.37 | 25.55 | 25.30 | 25.50 | 1,130,673 | +0.12(+0.46%) |
May 21, 2014 | 24.92 | 25.40 | 24.89 | 25.39 | 1,559,436 | +0.60(+2.43%) |
May 20, 2014 | 24.89 | 24.96 | 24.56 | 24.78 | 2,675,703 | -0.09(-0.37%) |
May 19, 2014 | 24.52 | 24.90 | 24.45 | 24.88 | 1,057,031 | +0.27(+1.09%) |
May 16, 2014 | 24.72 | 24.72 | 24.30 | 24.61 | 1,204,414 | -0.05(-0.20%) |
May 15, 2014 | 24.93 | 25.12 | 24.39 | 24.66 | 1,494,802 | -0.37(-1.47%) |
May 14, 2014 | 25.05 | 25.15 | 24.94 | 25.03 | 2,085,248 | +0.01(+0.03%) |
May 13, 2014 | 24.84 | 25.07 | 24.72 | 25.02 | 2,150,751 | +0.27(+1.08%) |
May 12, 2014 | 24.24 | 24.92 | 24.23 | 24.75 | 1,618,075 | +0.68(+2.81%) |
May 09, 2014 | 24.52 | 24.65 | 23.91 | 24.08 | 2,909,137 | -0.43(-1.74%) |
May 08, 2014 | 24.73 | 25.19 | 24.48 | 24.50 | 2,345,494 | -0.23(-0.94%) |
May 07, 2014 | 24.97 | 25.11 | 24.44 | 24.73 | 1,791,290 | -0.13(-0.54%) |
May 06, 2014 | 25.14 | 25.19 | 24.82 | 24.87 | 1,634,326 | -0.31(-1.23%) |
May 05, 2014 | 25.29 | 25.29 | 25.01 | 25.18 | 1,127,553 | -0.19(-0.76%) |
May 02, 2014 | 25.47 | 25.59 | 25.25 | 25.37 | 2,461,184 | -0.04(-0.16%) |
May 01, 2014 | 24.89 | 25.49 | 24.89 | 25.41 | 3,134,673 | +0.51(+2.04%) |
Apr 30, 2014 | 25.00 | 25.04 | 24.81 | 24.90 | 959,679 | -0.13(-0.50%) |
Apr 29, 2014 | 24.90 | 25.15 | 24.73 | 25.03 | 1,558,099 | +0.22(+0.87%) |
Apr 28, 2014 | 25.04 | 25.11 | 24.36 | 24.81 | 2,237,045 | -0.18(-0.73%) |
Apr 25, 2014 | 25.26 | 25.44 | 24.98 | 24.99 | 1,540,725 | -0.30(-1.19%) |
Apr 24, 2014 | 25.55 | 25.65 | 25.24 | 25.29 | 2,775,833 | +0.06(+0.23%) |
Apr 23, 2014 | 25.14 | 25.51 | 25.09 | 25.24 | 3,884,520 | +0.20(+0.80%) |
Apr 22, 2014 | 24.94 | 25.31 | 24.85 | 25.04 | 11,970,493 | -0.93(-3.60%) |
Apr 21, 2014 | 25.87 | 26.06 | 25.68 | 25.97 | 1,047,582 | +0.11(+0.42%) |
Apr 17, 2014 | 25.87 | 25.86 | 25.86 | 25.86 | 2,214,963 | +1.15(+4.66%) |
Apr 16, 2014 | 24.40 | 24.76 | 24.27 | 24.71 | 1,140,054 | +0.44(+1.82%) |
Apr 15, 2014 | 24.20 | 24.34 | 23.83 | 24.27 | 653,722 | +0.11(+0.45%) |
Apr 14, 2014 | 24.09 | 24.45 | 23.92 | 24.16 | 1,064,973 | +0.19(+0.80%) |
Apr 11, 2014 | 24.00 | 24.23 | 23.88 | 23.97 | 1,215,605 | -0.14(-0.59%) |
Apr 10, 2014 | 24.58 | 24.93 | 24.06 | 24.11 | 1,623,081 | -0.56(-2.27%) |
Apr 09, 2014 | 24.25 | 24.69 | 24.25 | 24.67 | 688,267 | +0.43(+1.76%) |
Apr 08, 2014 | 24.38 | 24.57 | 24.20 | 24.24 | 1,200,313 | -0.18(-0.75%) |
Apr 07, 2014 | 24.96 | 25.02 | 24.30 | 24.43 | 1,106,531 | -0.61(-2.43%) |
Apr 04, 2014 | 25.66 | 25.66 | 24.93 | 25.04 | 1,315,188 | -0.47(-1.83%) |
Apr 03, 2014 | 25.54 | 25.55 | 24.93 | 25.50 | 1,343,181 | -0.01(-0.03%) |
Apr 02, 2014 | 25.79 | 25.95 | 25.42 | 25.51 | 779,681 | -0.18(-0.71%) |
Apr 01, 2014 | 25.09 | 25.78 | 24.95 | 25.69 | 1,927,077 | +0.71(+2.84%) |
Mar 31, 2014 | 24.95 | 25.08 | 24.84 | 24.99 | 1,423,291 | +0.13(+0.54%) |
Mar 28, 2014 | 24.74 | 25.04 | 24.58 | 24.85 | 499,222 | +0.28(+1.12%) |
Mar 27, 2014 | 24.53 | 24.70 | 24.42 | 24.58 | 1,133,888 | +0.08(+0.31%) |
Mar 26, 2014 | 24.41 | 24.78 | 24.29 | 24.50 | 1,088,269 | +0.18(+0.72%) |
Mar 25, 2014 | 24.47 | 24.66 | 24.21 | 24.33 | 833,219 | -0.08(-0.31%) |
Mar 24, 2014 | 24.62 | 24.62 | 24.04 | 24.40 | 975,904 | -0.04(-0.17%) |
Mar 21, 2014 | 24.57 | 24.72 | 24.38 | 24.44 | 985,422 | -0.08(-0.31%) |
Mar 20, 2014 | 24.33 | 24.58 | 24.23 | 24.52 | 750,491 | +0.07(+0.27%) |
Mar 19, 2014 | 24.60 | 24.67 | 24.26 | 24.45 | 609,685 | -0.19(-0.78%) |
Mar 18, 2014 | 24.31 | 24.71 | 24.25 | 24.64 | 665,918 | +0.40(+1.65%) |
Mar 17, 2014 | 24.03 | 24.34 | 23.99 | 24.24 | 634,275 | +0.35(+1.47%) |
Mar 14, 2014 | 23.98 | 24.21 | 23.87 | 23.89 | 903,046 | -0.15(-0.62%) |
Mar 13, 2014 | 24.93 | 25.02 | 23.88 | 24.04 | 1,269,865 | -0.86(-3.45%) |
Mar 12, 2014 | 24.84 | 24.90 | 24.48 | 24.90 | 863,369 | -0.06(-0.23%) |
Mar 11, 2014 | 25.01 | 25.16 | 24.88 | 24.96 | 1,204,812 | +0.02(+0.07%) |
Mar 10, 2014 | 25.02 | 25.17 | 24.71 | 24.94 | 880,107 | -0.05(-0.20%) |
Mar 07, 2014 | 25.11 | 25.18 | 24.86 | 24.99 | 1,979,294 | +0.01(+0.03%) |
Mar 06, 2014 | 25.14 | 25.29 | 24.95 | 24.99 | 1,384,351 | -0.08(-0.30%) |
Mar 05, 2014 | 25.22 | 25.31 | 25.01 | 25.06 | 920,574 | -0.11(-0.43%) |
Mar 04, 2014 | 24.95 | 25.34 | 24.94 | 25.17 | 1,424,602 | +0.31(+1.24%) |