Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 26.15 | 26.17 | 26.03 | 26.13 | 228,691 | +0.03(+0.12%) |
May 29, 2014 | 26.13 | 26.19 | 26.05 | 26.10 | 157,130 | +0.05(+0.18%) |
May 28, 2014 | 26.06 | 26.11 | 25.92 | 26.05 | 265,608 | +0.04(+0.15%) |
May 27, 2014 | 25.87 | 26.01 | 25.81 | 26.01 | 603,996 | +0.32(+1.23%) |
May 23, 2014 | 25.48 | 25.70 | 25.70 | 25.70 | 243,451 | +0.17(+0.68%) |
May 22, 2014 | 25.40 | 25.56 | 25.38 | 25.52 | 188,138 | +0.19(+0.73%) |
May 21, 2014 | 25.31 | 25.41 | 25.22 | 25.34 | 142,736 | +0.12(+0.48%) |
May 20, 2014 | 25.33 | 25.42 | 25.08 | 25.22 | 248,179 | -0.12(-0.48%) |
May 19, 2014 | 25.07 | 25.40 | 25.07 | 25.34 | 400,575 | +0.25(+1.01%) |
May 16, 2014 | 24.91 | 25.10 | 24.85 | 25.09 | 212,746 | +0.28(+1.11%) |
May 15, 2014 | 25.08 | 25.12 | 24.63 | 24.81 | 738,473 | -0.29(-1.17%) |
May 14, 2014 | 25.32 | 25.32 | 25.10 | 25.11 | 107,377 | -0.21(-0.83%) |
May 13, 2014 | 25.62 | 25.62 | 25.31 | 25.32 | 335,578 | -0.20(-0.79%) |
May 12, 2014 | 25.20 | 25.55 | 25.20 | 25.52 | 176,700 | +0.46(+1.83%) |
May 09, 2014 | 25.16 | 25.16 | 24.89 | 25.06 | 208,199 | -0.08(-0.32%) |
May 08, 2014 | 24.97 | 25.49 | 24.88 | 25.14 | 144,920 | +0.17(+0.69%) |
May 07, 2014 | 25.07 | 25.07 | 24.77 | 24.97 | 109,928 | +0.01(+0.04%) |
May 06, 2014 | 25.06 | 25.18 | 24.93 | 24.96 | 231,950 | -0.10(-0.38%) |
May 05, 2014 | 24.88 | 25.12 | 24.81 | 25.05 | 269,571 | +0.02(+0.09%) |
May 02, 2014 | 24.95 | 25.14 | 24.91 | 25.03 | 68,935 | +0.09(+0.35%) |
May 01, 2014 | 25.00 | 25.26 | 24.89 | 24.95 | 89,126 | -0.08(-0.32%) |
Apr 30, 2014 | 24.83 | 25.03 | 24.80 | 25.03 | 162,040 | +0.12(+0.50%) |
Apr 29, 2014 | 24.85 | 24.96 | 24.73 | 24.90 | 224,025 | +0.17(+0.69%) |
Apr 28, 2014 | 25.01 | 25.07 | 24.38 | 24.73 | 919,599 | -0.14(-0.57%) |
Apr 25, 2014 | 25.45 | 25.45 | 24.82 | 24.87 | 272,749 | -0.84(-3.27%) |
Apr 24, 2014 | 25.77 | 25.78 | 25.39 | 25.71 | 258,024 | +0.14(+0.56%) |
Apr 23, 2014 | 25.62 | 25.68 | 25.51 | 25.57 | 627,210 | -0.02(-0.09%) |
Apr 22, 2014 | 25.42 | 25.66 | 25.37 | 25.59 | 646,911 | +0.23(+0.90%) |
Apr 21, 2014 | 25.31 | 25.37 | 25.05 | 25.36 | 465,838 | +0.23(+0.90%) |
Apr 17, 2014 | 24.83 | 25.14 | 25.14 | 25.14 | 369,396 | +0.46(+1.88%) |
Apr 16, 2014 | 24.78 | 24.80 | 24.32 | 24.67 | 615,478 | -0.04(-0.17%) |
Apr 15, 2014 | 24.60 | 24.79 | 24.29 | 24.72 | 497,709 | +0.16(+0.65%) |
Apr 14, 2014 | 24.56 | 24.69 | 24.33 | 24.56 | 1,334,597 | +0.20(+0.80%) |
Apr 11, 2014 | 24.47 | 24.81 | 24.30 | 24.36 | 1,218,669 | -0.39(-1.56%) |
Apr 10, 2014 | 25.58 | 25.58 | 24.72 | 24.75 | 1,358,842 | -0.79(-3.09%) |
Apr 09, 2014 | 25.39 | 25.55 | 25.26 | 25.54 | 181,219 | +0.27(+1.05%) |
Apr 08, 2014 | 24.98 | 25.29 | 24.98 | 25.27 | 188,732 | +0.33(+1.31%) |
Apr 07, 2014 | 25.11 | 25.32 | 24.80 | 24.95 | 830,456 | -0.23(-0.90%) |
Apr 04, 2014 | 26.11 | 26.11 | 25.14 | 25.17 | 1,018,511 | -0.73(-2.83%) |
Apr 03, 2014 | 25.91 | 26.14 | 25.80 | 25.91 | 369,324 | +0.04(+0.15%) |
Apr 02, 2014 | 25.95 | 25.96 | 25.73 | 25.87 | 565,438 | -0.04(-0.15%) |
Apr 01, 2014 | 25.62 | 25.91 | 25.61 | 25.91 | 646,896 | +0.41(+1.59%) |
Mar 31, 2014 | 25.30 | 25.58 | 25.26 | 25.50 | 725,378 | +0.41(+1.63%) |
Mar 28, 2014 | 25.00 | 25.29 | 24.99 | 25.09 | 223,209 | +0.16(+0.65%) |
Mar 27, 2014 | 25.12 | 25.20 | 24.86 | 24.93 | 566,238 | -0.19(-0.74%) |
Mar 26, 2014 | 25.67 | 25.67 | 25.11 | 25.11 | 400,225 | -0.29(-1.13%) |
Mar 25, 2014 | 25.33 | 25.54 | 25.27 | 25.40 | 322,074 | +0.14(+0.57%) |
Mar 24, 2014 | 25.48 | 25.50 | 25.05 | 25.26 | 758,783 | -0.10(-0.40%) |
Mar 21, 2014 | 25.66 | 25.69 | 25.30 | 25.36 | 412,862 | -0.22(-0.87%) |
Mar 20, 2014 | 25.06 | 25.60 | 25.01 | 25.58 | 556,494 | +0.46(+1.85%) |
Mar 19, 2014 | 25.15 | 25.29 | 24.97 | 25.12 | 818,540 | -0.02(-0.09%) |
Mar 18, 2014 | 24.88 | 25.15 | 24.79 | 25.14 | 561,286 | +0.36(+1.44%) |
Mar 17, 2014 | 24.64 | 24.87 | 24.64 | 24.78 | 156,840 | +0.30(+1.24%) |
Mar 14, 2014 | 24.59 | 24.69 | 24.48 | 24.48 | 186,099 | -0.14(-0.57%) |
Mar 13, 2014 | 25.10 | 25.14 | 24.49 | 24.62 | 811,445 | -0.41(-1.62%) |
Mar 12, 2014 | 24.72 | 25.04 | 24.67 | 25.03 | 151,886 | +0.20(+0.80%) |
Mar 11, 2014 | 25.02 | 25.08 | 24.76 | 24.83 | 186,227 | -0.14(-0.55%) |
Mar 10, 2014 | 25.02 | 25.06 | 24.85 | 24.97 | 156,559 | -0.04(-0.17%) |
Mar 07, 2014 | 25.20 | 25.20 | 24.93 | 25.01 | 700,698 | -0.03(-0.12%) |
Mar 06, 2014 | 24.94 | 25.06 | 24.85 | 25.04 | 446,087 | +0.17(+0.69%) |
Mar 05, 2014 | 24.85 | 24.93 | 24.77 | 24.86 | 301,404 | +0.05(+0.19%) |
Mar 04, 2014 | 24.70 | 24.86 | 24.70 | 24.82 | 927,701 | +0.43(+1.77%) |