Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 25.82 | 25.90 | 25.70 | 25.82 | 791,152 | +0.04(+0.15%) |
May 29, 2014 | 25.79 | 25.86 | 25.68 | 25.79 | 373,553 | +0.12(+0.46%) |
May 28, 2014 | 26.22 | 26.22 | 25.46 | 25.67 | 794,606 | -0.70(-2.67%) |
May 27, 2014 | 25.93 | 26.40 | 25.81 | 26.37 | 686,672 | +0.61(+2.37%) |
May 23, 2014 | 25.45 | 25.76 | 25.76 | 25.76 | 448,128 | +0.32(+1.25%) |
May 22, 2014 | 25.21 | 25.46 | 24.99 | 25.45 | 265,633 | +0.36(+1.42%) |
May 21, 2014 | 25.27 | 25.47 | 24.99 | 25.09 | 412,984 | -0.23(-0.90%) |
May 20, 2014 | 25.47 | 25.47 | 25.12 | 25.32 | 951,180 | -0.21(-0.83%) |
May 19, 2014 | 25.34 | 25.57 | 25.25 | 25.53 | 610,655 | +0.12(+0.46%) |
May 16, 2014 | 24.87 | 25.41 | 24.67 | 25.41 | 599,403 | +0.49(+1.98%) |
May 15, 2014 | 25.03 | 25.15 | 24.55 | 24.92 | 684,239 | -0.23(-0.93%) |
May 14, 2014 | 25.52 | 25.52 | 25.10 | 25.15 | 726,839 | -0.38(-1.47%) |
May 13, 2014 | 25.93 | 26.15 | 25.53 | 25.53 | 367,204 | -0.43(-1.66%) |
May 12, 2014 | 25.75 | 26.09 | 25.67 | 25.96 | 683,739 | +0.33(+1.28%) |
May 09, 2014 | 25.74 | 26.01 | 25.32 | 25.63 | 1,141,346 | -0.27(-1.06%) |
May 08, 2014 | 25.46 | 26.07 | 25.38 | 25.90 | 896,343 | +0.46(+1.82%) |
May 07, 2014 | 25.09 | 25.45 | 24.77 | 25.44 | 979,716 | +0.41(+1.66%) |
May 06, 2014 | 25.53 | 25.57 | 25.01 | 25.03 | 736,861 | -0.58(-2.26%) |
May 05, 2014 | 25.69 | 25.81 | 25.43 | 25.61 | 530,766 | -0.29(-1.12%) |
May 02, 2014 | 25.80 | 26.37 | 25.71 | 25.90 | 738,613 | +0.06(+0.24%) |
May 01, 2014 | 25.86 | 25.87 | 25.37 | 25.83 | 824,115 | -0.06(-0.24%) |
Apr 30, 2014 | 25.42 | 25.90 | 25.14 | 25.90 | 780,091 | +0.46(+1.82%) |
Apr 29, 2014 | 25.57 | 25.68 | 25.32 | 25.43 | 563,045 | -0.07(-0.28%) |
Apr 28, 2014 | 25.49 | 25.59 | 24.91 | 25.50 | 922,944 | +0.18(+0.71%) |
Apr 25, 2014 | 25.57 | 25.58 | 25.03 | 25.32 | 749,502 | -0.35(-1.37%) |
Apr 24, 2014 | 25.57 | 25.81 | 25.41 | 25.68 | 800,553 | +0.21(+0.83%) |
Apr 23, 2014 | 25.42 | 25.61 | 25.28 | 25.46 | 969,700 | -0.09(-0.37%) |
Apr 22, 2014 | 25.46 | 25.68 | 25.38 | 25.56 | 655,237 | +0.07(+0.28%) |
Apr 21, 2014 | 25.22 | 25.50 | 25.12 | 25.49 | 567,527 | +0.20(+0.80%) |
Apr 17, 2014 | 25.04 | 25.28 | 25.28 | 25.28 | 473,422 | +0.13(+0.50%) |
Apr 16, 2014 | 24.92 | 25.21 | 24.77 | 25.16 | 373,767 | +0.41(+1.68%) |
Apr 15, 2014 | 24.62 | 24.85 | 24.26 | 24.74 | 573,024 | +0.19(+0.77%) |
Apr 14, 2014 | 24.55 | 24.85 | 24.32 | 24.56 | 1,009,607 | +0.27(+1.13%) |
Apr 11, 2014 | 24.33 | 24.65 | 24.19 | 24.28 | 1,016,113 | -0.30(-1.21%) |
Apr 10, 2014 | 25.40 | 25.43 | 24.46 | 24.58 | 794,328 | -0.84(-3.30%) |
Apr 09, 2014 | 25.54 | 25.72 | 25.08 | 25.42 | 883,029 | -0.13(-0.49%) |
Apr 08, 2014 | 25.25 | 25.63 | 25.14 | 25.54 | 644,924 | +0.28(+1.12%) |
Apr 07, 2014 | 25.29 | 25.60 | 25.16 | 25.26 | 797,375 | -0.08(-0.31%) |
Apr 04, 2014 | 25.64 | 25.82 | 25.13 | 25.34 | 840,685 | -0.16(-0.61%) |
Apr 03, 2014 | 25.60 | 25.80 | 25.44 | 25.50 | 1,304,566 | -0.05(-0.21%) |
Apr 02, 2014 | 25.21 | 25.67 | 24.94 | 25.55 | 1,258,833 | +0.22(+0.87%) |
Apr 01, 2014 | 24.58 | 25.34 | 24.46 | 25.33 | 939,124 | +0.82(+3.35%) |
Mar 31, 2014 | 24.60 | 24.91 | 24.45 | 24.51 | 996,119 | -0.02(-0.10%) |
Mar 28, 2014 | 24.34 | 24.74 | 24.29 | 24.53 | 1,512,892 | +0.18(+0.74%) |
Mar 27, 2014 | 24.74 | 25.05 | 24.29 | 24.35 | 1,034,567 | -0.45(-1.83%) |
Mar 26, 2014 | 25.51 | 25.51 | 24.73 | 24.81 | 1,502,922 | -0.61(-2.38%) |
Mar 25, 2014 | 25.22 | 25.58 | 25.22 | 25.41 | 1,443,707 | +0.37(+1.49%) |
Mar 24, 2014 | 25.20 | 25.25 | 24.68 | 25.04 | 1,565,380 | -0.06(-0.25%) |
Mar 21, 2014 | 25.15 | 25.53 | 25.08 | 25.10 | 1,000,674 | +0.10(+0.40%) |
Mar 20, 2014 | 24.94 | 25.10 | 24.75 | 25.00 | 523,414 | +0.03(+0.12%) |
Mar 19, 2014 | 25.81 | 25.86 | 24.71 | 24.97 | 1,290,180 | -0.92(-3.54%) |
Mar 18, 2014 | 25.47 | 25.89 | 25.28 | 25.89 | 486,575 | +0.38(+1.49%) |
Mar 17, 2014 | 25.52 | 25.69 | 25.30 | 25.51 | 626,495 | +0.11(+0.43%) |
Mar 14, 2014 | 25.44 | 25.80 | 25.33 | 25.40 | 838,417 | -0.12(-0.46%) |
Mar 13, 2014 | 25.54 | 25.61 | 25.32 | 25.51 | 1,277,302 | +0.12(+0.49%) |
Mar 12, 2014 | 25.10 | 25.51 | 25.07 | 25.39 | 1,208,398 | +0.25(+0.99%) |
Mar 11, 2014 | 24.38 | 25.22 | 24.35 | 25.14 | 1,667,019 | +0.77(+3.15%) |
Mar 10, 2014 | 24.56 | 24.74 | 24.22 | 24.37 | 631,925 | -0.24(-0.98%) |
Mar 07, 2014 | 24.97 | 24.97 | 24.43 | 24.61 | 700,045 | -0.33(-1.34%) |
Mar 06, 2014 | 24.92 | 25.00 | 24.69 | 24.95 | 544,277 | +0.02(+0.09%) |
Mar 05, 2014 | 25.17 | 25.26 | 24.76 | 24.92 | 881,448 | -0.33(-1.29%) |
Mar 04, 2014 | 24.61 | 25.32 | 24.56 | 25.25 | 1,333,503 | +0.93(+3.83%) |