Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 25.95 | 25.95 | 25.76 | 25.90 | 130,722 | -0.02(-0.07%) |
May 29, 2014 | 25.88 | 25.91 | 25.81 | 25.91 | 49,716 | +0.14(+0.53%) |
May 28, 2014 | 25.79 | 25.85 | 25.72 | 25.78 | 1,294,833 | -0.05(-0.18%) |
May 27, 2014 | 25.66 | 25.82 | 25.64 | 25.82 | 64,719 | +0.26(+1.04%) |
May 23, 2014 | 25.31 | 25.56 | 25.56 | 25.56 | 38,001 | +0.17(+0.68%) |
May 22, 2014 | 25.26 | 25.40 | 25.22 | 25.38 | 31,981 | +0.13(+0.50%) |
May 21, 2014 | 25.10 | 25.26 | 25.10 | 25.26 | 38,828 | +0.22(+0.88%) |
May 20, 2014 | 25.24 | 25.24 | 24.96 | 25.04 | 24,469 | -0.18(-0.72%) |
May 19, 2014 | 24.98 | 25.24 | 24.98 | 25.22 | 25,779 | +0.24(+0.95%) |
May 16, 2014 | 24.88 | 24.98 | 24.70 | 24.98 | 27,248 | +0.15(+0.59%) |
May 15, 2014 | 25.01 | 25.05 | 24.68 | 24.84 | 48,537 | -0.16(-0.66%) |
May 14, 2014 | 25.16 | 25.16 | 24.98 | 25.00 | 181,170 | -0.17(-0.69%) |
May 13, 2014 | 25.18 | 25.28 | 25.12 | 25.17 | 102,772 | +0.02(+0.07%) |
May 12, 2014 | 24.85 | 25.19 | 24.85 | 25.16 | 75,257 | +0.39(+1.59%) |
May 09, 2014 | 24.70 | 24.76 | 24.54 | 24.76 | 35,162 | +0.08(+0.33%) |
May 08, 2014 | 24.65 | 24.98 | 24.58 | 24.68 | 35,046 | -0.01(-0.04%) |
May 07, 2014 | 24.77 | 24.78 | 24.41 | 24.69 | 49,063 | -0.09(-0.37%) |
May 06, 2014 | 24.98 | 25.02 | 24.77 | 24.78 | 33,407 | -0.27(-1.09%) |
May 05, 2014 | 24.82 | 25.07 | 24.79 | 25.06 | 36,042 | +0.05(+0.22%) |
May 02, 2014 | 25.05 | 25.10 | 24.96 | 25.00 | 35,350 | -0.03(-0.11%) |
May 01, 2014 | 24.98 | 25.19 | 24.95 | 25.03 | 50,560 | +0.02(+0.07%) |
Apr 30, 2014 | 24.88 | 25.06 | 24.82 | 25.01 | 1,400,567 | +0.06(+0.26%) |
Apr 29, 2014 | 24.85 | 24.97 | 24.76 | 24.95 | 120,971 | +0.23(+0.92%) |
Apr 28, 2014 | 24.71 | 24.88 | 24.41 | 24.72 | 35,150 | +0.14(+0.56%) |
Apr 25, 2014 | 24.91 | 24.92 | 24.56 | 24.58 | 59,135 | -0.42(-1.68%) |
Apr 24, 2014 | 25.23 | 25.23 | 24.88 | 25.00 | 42,013 | +0.19(+0.77%) |
Apr 23, 2014 | 24.95 | 24.95 | 24.80 | 24.81 | 31,035 | -0.21(-0.84%) |
Apr 22, 2014 | 24.96 | 25.08 | 24.85 | 25.02 | 53,008 | +0.14(+0.55%) |
Apr 21, 2014 | 24.84 | 24.90 | 24.75 | 24.88 | 30,775 | +0.10(+0.41%) |
Apr 17, 2014 | 24.69 | 24.78 | 24.78 | 24.78 | 107,324 | +0.00(+0.00%) |
Apr 16, 2014 | 24.66 | 24.79 | 24.53 | 24.78 | 29,264 | +0.26(+1.04%) |
Apr 15, 2014 | 24.53 | 24.60 | 24.07 | 24.53 | 228,587 | +0.15(+0.60%) |
Apr 14, 2014 | 24.34 | 24.52 | 24.23 | 24.38 | 54,868 | +0.18(+0.76%) |
Apr 11, 2014 | 24.37 | 24.53 | 24.14 | 24.20 | 99,466 | -0.34(-1.38%) |
Apr 10, 2014 | 25.21 | 25.22 | 24.47 | 24.54 | 68,548 | -0.65(-2.57%) |
Apr 09, 2014 | 24.81 | 25.20 | 24.81 | 25.18 | 50,873 | +0.40(+1.62%) |
Apr 08, 2014 | 24.51 | 24.82 | 24.51 | 24.78 | 43,731 | +0.21(+0.85%) |
Apr 07, 2014 | 24.64 | 24.82 | 24.43 | 24.57 | 139,077 | -0.22(-0.88%) |
Apr 04, 2014 | 25.55 | 25.55 | 24.74 | 24.79 | 83,546 | -0.60(-2.37%) |
Apr 03, 2014 | 25.71 | 25.71 | 25.32 | 25.39 | 142,144 | -0.21(-0.82%) |
Apr 02, 2014 | 25.70 | 25.70 | 25.50 | 25.60 | 34,168 | +0.02(+0.07%) |
Apr 01, 2014 | 25.36 | 25.59 | 25.32 | 25.59 | 52,193 | +0.34(+1.34%) |
Mar 31, 2014 | 25.19 | 25.33 | 25.15 | 25.25 | 61,003 | +0.26(+1.02%) |
Mar 28, 2014 | 24.98 | 25.20 | 24.93 | 24.99 | 34,912 | +0.10(+0.40%) |
Mar 27, 2014 | 25.07 | 25.07 | 24.80 | 24.89 | 69,744 | -0.16(-0.62%) |
Mar 26, 2014 | 25.57 | 25.58 | 25.04 | 25.05 | 71,184 | -0.37(-1.44%) |
Mar 25, 2014 | 25.41 | 25.54 | 25.21 | 25.41 | 29,752 | +0.14(+0.54%) |
Mar 24, 2014 | 25.50 | 25.53 | 25.07 | 25.28 | 69,990 | -0.12(-0.47%) |
Mar 21, 2014 | 25.68 | 25.70 | 25.36 | 25.39 | 47,718 | -0.23(-0.89%) |
Mar 20, 2014 | 25.49 | 25.69 | 25.39 | 25.62 | 58,116 | +0.16(+0.61%) |
Mar 19, 2014 | 25.65 | 25.65 | 25.39 | 25.47 | 51,834 | -0.13(-0.50%) |
Mar 18, 2014 | 25.31 | 25.61 | 25.28 | 25.59 | 36,646 | +0.38(+1.52%) |
Mar 17, 2014 | 25.04 | 25.28 | 25.04 | 25.21 | 47,002 | +0.28(+1.14%) |
Mar 14, 2014 | 25.07 | 25.11 | 24.91 | 24.93 | 56,611 | -0.13(-0.51%) |
Mar 13, 2014 | 25.59 | 25.59 | 25.00 | 25.06 | 63,819 | -0.39(-1.54%) |
Mar 12, 2014 | 25.32 | 25.45 | 25.16 | 25.45 | 40,563 | +0.07(+0.29%) |
Mar 11, 2014 | 25.55 | 25.60 | 25.31 | 25.38 | 24,828 | -0.08(-0.32%) |
Mar 10, 2014 | 25.60 | 25.60 | 25.39 | 25.46 | 80,202 | -0.05(-0.18%) |
Mar 07, 2014 | 25.74 | 25.74 | 25.45 | 25.50 | 37,953 | -0.12(-0.46%) |
Mar 06, 2014 | 25.72 | 25.72 | 25.59 | 25.62 | 48,208 | -0.01(-0.04%) |
Mar 05, 2014 | 25.66 | 25.67 | 25.57 | 25.63 | 47,211 | +0.04(+0.15%) |
Mar 04, 2014 | 25.49 | 25.62 | 25.48 | 25.59 | 56,521 | +0.43(+1.70%) |