Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 25.57 | 26.25 | 25.42 | 26.23 | 469,492 | +0.58(+2.26%) |
May 29, 2014 | 25.77 | 25.86 | 25.24 | 25.65 | 277,445 | +0.10(+0.39%) |
May 28, 2014 | 25.45 | 25.61 | 25.12 | 25.55 | 273,387 | +0.15(+0.59%) |
May 27, 2014 | 25.14 | 25.52 | 24.98 | 25.40 | 287,386 | +0.31(+1.24%) |
May 23, 2014 | 24.84 | 25.09 | 25.09 | 25.09 | 323,300 | +0.07(+0.28%) |
May 22, 2014 | 24.87 | 25.11 | 24.72 | 25.02 | 226,369 | +0.25(+1.01%) |
May 21, 2014 | 25.11 | 25.26 | 24.71 | 24.77 | 574,866 | -0.31(-1.24%) |
May 20, 2014 | 25.39 | 25.46 | 24.96 | 25.08 | 630,896 | -0.44(-1.72%) |
May 19, 2014 | 25.04 | 25.58 | 24.93 | 25.52 | 346,893 | +0.54(+2.16%) |
May 16, 2014 | 24.78 | 24.99 | 24.65 | 24.98 | 498,698 | +0.19(+0.77%) |
May 15, 2014 | 25.09 | 25.18 | 24.47 | 24.79 | 486,195 | -0.40(-1.59%) |
May 14, 2014 | 25.85 | 25.98 | 25.17 | 25.19 | 363,317 | -0.69(-2.67%) |
May 13, 2014 | 26.23 | 26.39 | 25.86 | 25.88 | 217,967 | -0.16(-0.61%) |
May 12, 2014 | 25.73 | 26.35 | 25.59 | 26.04 | 551,599 | +0.48(+1.88%) |
May 09, 2014 | 25.15 | 25.66 | 25.11 | 25.56 | 389,617 | +0.43(+1.71%) |
May 08, 2014 | 25.23 | 25.68 | 25.03 | 25.13 | 590,624 | -0.12(-0.48%) |
May 07, 2014 | 25.75 | 25.75 | 25.05 | 25.25 | 474,879 | -0.47(-1.83%) |
May 06, 2014 | 25.86 | 25.99 | 25.66 | 25.72 | 497,641 | -0.16(-0.62%) |
May 05, 2014 | 25.87 | 25.96 | 25.60 | 25.88 | 469,475 | -0.11(-0.42%) |
May 02, 2014 | 25.92 | 26.13 | 25.83 | 25.99 | 399,748 | +0.11(+0.43%) |
May 01, 2014 | 25.62 | 26.04 | 25.50 | 25.88 | 674,914 | +0.24(+0.94%) |
Apr 30, 2014 | 25.60 | 25.90 | 25.18 | 25.64 | 704,569 | +0.02(+0.08%) |
Apr 29, 2014 | 25.62 | 25.79 | 25.38 | 25.62 | 749,605 | -0.04(-0.16%) |
Apr 28, 2014 | 25.96 | 26.00 | 25.23 | 25.66 | 737,279 | -0.32(-1.23%) |
Apr 25, 2014 | 26.79 | 26.87 | 25.65 | 25.98 | 902,859 | -1.11(-4.10%) |
Apr 24, 2014 | 27.98 | 28.07 | 26.21 | 27.09 | 1,535,899 | -1.14(-4.04%) |
Apr 23, 2014 | 28.08 | 28.38 | 27.87 | 28.23 | 753,468 | -0.01(-0.04%) |
Apr 22, 2014 | 27.97 | 28.63 | 27.97 | 28.24 | 593,456 | +0.28(+1.00%) |
Apr 21, 2014 | 27.91 | 28.20 | 27.66 | 27.96 | 568,057 | +0.00(+0.00%) |
Apr 17, 2014 | 27.89 | 27.96 | 27.96 | 27.96 | 404,000 | -0.03(-0.11%) |
Apr 16, 2014 | 27.86 | 28.02 | 27.60 | 27.99 | 391,297 | +0.25(+0.90%) |
Apr 15, 2014 | 27.22 | 27.76 | 27.00 | 27.74 | 695,664 | +0.52(+1.91%) |
Apr 14, 2014 | 27.61 | 27.86 | 27.11 | 27.22 | 362,440 | -0.18(-0.66%) |
Apr 11, 2014 | 27.87 | 28.28 | 27.39 | 27.40 | 782,961 | -0.57(-2.04%) |
Apr 10, 2014 | 28.47 | 28.47 | 27.85 | 27.97 | 462,962 | -0.54(-1.89%) |
Apr 09, 2014 | 27.73 | 28.66 | 27.64 | 28.51 | 646,054 | +1.04(+3.79%) |
Apr 08, 2014 | 28.09 | 28.09 | 27.15 | 27.47 | 1,091,247 | -0.20(-0.72%) |
Apr 07, 2014 | 28.02 | 28.15 | 27.36 | 27.67 | 587,211 | -0.45(-1.60%) |
Apr 04, 2014 | 28.38 | 28.79 | 27.89 | 28.12 | 685,114 | -0.02(-0.07%) |
Apr 03, 2014 | 28.04 | 28.53 | 27.97 | 28.14 | 353,433 | +0.08(+0.29%) |
Apr 02, 2014 | 27.95 | 28.40 | 27.76 | 28.06 | 533,646 | +0.18(+0.65%) |
Apr 01, 2014 | 27.29 | 27.90 | 27.16 | 27.88 | 379,917 | +0.55(+2.01%) |
Mar 31, 2014 | 26.63 | 27.46 | 26.37 | 27.33 | 648,382 | +1.01(+3.84%) |
Mar 28, 2014 | 26.48 | 26.64 | 26.27 | 26.32 | 475,844 | -0.10(-0.38%) |
Mar 27, 2014 | 26.47 | 26.63 | 26.30 | 26.42 | 326,084 | -0.13(-0.49%) |
Mar 26, 2014 | 26.79 | 26.86 | 26.28 | 26.55 | 382,185 | -0.14(-0.52%) |
Mar 25, 2014 | 27.05 | 27.10 | 26.45 | 26.69 | 360,719 | -0.17(-0.63%) |
Mar 24, 2014 | 27.37 | 27.44 | 26.45 | 26.86 | 389,799 | -0.49(-1.79%) |
Mar 21, 2014 | 27.95 | 27.99 | 27.27 | 27.35 | 430,951 | -0.41(-1.48%) |
Mar 20, 2014 | 28.00 | 28.36 | 27.66 | 27.76 | 514,030 | -0.03(-0.11%) |
Mar 19, 2014 | 27.84 | 28.13 | 27.71 | 27.79 | 253,151 | +0.05(+0.18%) |
Mar 18, 2014 | 28.22 | 28.53 | 27.66 | 27.74 | 486,528 | -0.50(-1.77%) |
Mar 17, 2014 | 27.90 | 28.27 | 27.86 | 28.24 | 332,866 | +0.50(+1.80%) |
Mar 14, 2014 | 27.63 | 27.86 | 27.55 | 27.74 | 427,551 | +0.03(+0.11%) |
Mar 13, 2014 | 28.04 | 28.40 | 27.48 | 27.71 | 396,124 | -0.31(-1.11%) |
Mar 12, 2014 | 28.20 | 28.31 | 27.28 | 28.02 | 712,717 | -0.30(-1.06%) |
Mar 11, 2014 | 28.52 | 28.84 | 28.17 | 28.32 | 525,024 | -0.14(-0.49%) |
Mar 10, 2014 | 27.85 | 28.50 | 27.72 | 28.46 | 622,882 | +0.64(+2.30%) |
Mar 07, 2014 | 27.33 | 27.83 | 27.19 | 27.82 | 377,632 | +0.57(+2.09%) |
Mar 06, 2014 | 27.28 | 27.57 | 27.03 | 27.25 | 413,242 | -0.10(-0.37%) |
Mar 05, 2014 | 26.58 | 27.41 | 26.39 | 27.35 | 619,617 | +0.87(+3.29%) |
Mar 04, 2014 | 26.29 | 26.50 | 25.97 | 26.48 | 438,599 | +0.46(+1.77%) |