Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 26.30 | 26.35 | 25.91 | 26.27 | 1,386,599 | +0.01(+0.04%) |
May 29, 2014 | 26.17 | 26.36 | 25.85 | 26.26 | 1,062,470 | +0.12(+0.46%) |
May 28, 2014 | 26.06 | 26.44 | 25.90 | 26.14 | 898,859 | +0.13(+0.50%) |
May 27, 2014 | 25.89 | 26.08 | 25.57 | 26.01 | 1,009,628 | +0.32(+1.25%) |
May 23, 2014 | 25.69 | 25.69 | 25.69 | 25.69 | 1,095,900 | -0.02(-0.10%) |
May 22, 2014 | 25.73 | 25.90 | 25.59 | 25.71 | 434,604 | -0.07(-0.25%) |
May 21, 2014 | 25.55 | 25.88 | 25.34 | 25.78 | 668,470 | +0.35(+1.38%) |
May 20, 2014 | 26.11 | 26.27 | 25.27 | 25.43 | 936,586 | -0.62(-2.38%) |
May 19, 2014 | 25.91 | 26.27 | 25.90 | 26.05 | 717,878 | +0.08(+0.31%) |
May 16, 2014 | 25.80 | 26.20 | 25.32 | 25.97 | 1,277,672 | +0.12(+0.46%) |
May 15, 2014 | 26.23 | 26.67 | 25.55 | 25.85 | 1,114,892 | -0.50(-1.90%) |
May 14, 2014 | 26.55 | 26.68 | 26.11 | 26.35 | 812,703 | -0.27(-1.01%) |
May 13, 2014 | 26.40 | 26.80 | 26.01 | 26.62 | 1,087,845 | -0.05(-0.19%) |
May 12, 2014 | 26.04 | 26.80 | 25.73 | 26.67 | 2,112,005 | +0.84(+3.25%) |
May 09, 2014 | 25.60 | 25.89 | 25.60 | 25.83 | 2,094,295 | +0.03(+0.12%) |
May 08, 2014 | 25.97 | 26.06 | 25.70 | 25.80 | 1,225,718 | -0.15(-0.58%) |
May 07, 2014 | 26.07 | 26.24 | 25.54 | 25.95 | 1,822,091 | +0.02(+0.08%) |
May 06, 2014 | 25.82 | 26.17 | 25.65 | 25.93 | 2,142,058 | -0.01(-0.04%) |
May 05, 2014 | 25.55 | 26.21 | 25.50 | 25.94 | 2,531,983 | +0.23(+0.89%) |
May 02, 2014 | 26.00 | 26.20 | 25.50 | 25.71 | 17,160,824 | -0.65(-2.47%) |
May 01, 2014 | 25.83 | 26.60 | 25.65 | 26.36 | 2,115,568 | +0.58(+2.25%) |
Apr 30, 2014 | 25.98 | 26.20 | 25.61 | 25.78 | 2,032,666 | -0.93(-3.48%) |
Apr 29, 2014 | 26.30 | 26.76 | 25.89 | 26.71 | 1,492,844 | +0.49(+1.87%) |
Apr 28, 2014 | 26.07 | 26.35 | 25.71 | 26.22 | 1,329,615 | +0.29(+1.12%) |
Apr 25, 2014 | 26.41 | 26.54 | 25.64 | 25.93 | 717,352 | -0.56(-2.11%) |
Apr 24, 2014 | 26.26 | 26.71 | 26.26 | 26.49 | 544,802 | +0.19(+0.72%) |
Apr 23, 2014 | 26.25 | 26.77 | 26.01 | 26.30 | 704,811 | +0.03(+0.11%) |
Apr 22, 2014 | 25.86 | 26.43 | 25.67 | 26.27 | 604,316 | +0.38(+1.47%) |
Apr 21, 2014 | 25.56 | 26.10 | 25.24 | 25.89 | 615,421 | +0.34(+1.33%) |
Apr 17, 2014 | 25.27 | 25.55 | 25.55 | 25.55 | 762,500 | +0.29(+1.15%) |
Apr 16, 2014 | 25.27 | 25.61 | 25.05 | 25.26 | 617,490 | +0.13(+0.52%) |
Apr 15, 2014 | 24.95 | 25.41 | 24.52 | 25.13 | 885,825 | +0.20(+0.80%) |
Apr 14, 2014 | 25.13 | 25.44 | 24.70 | 24.93 | 617,140 | +0.04(+0.16%) |
Apr 11, 2014 | 25.00 | 25.52 | 24.84 | 24.89 | 992,371 | -0.42(-1.66%) |
Apr 10, 2014 | 25.91 | 26.17 | 25.26 | 25.31 | 840,890 | -0.56(-2.16%) |
Apr 09, 2014 | 25.58 | 25.96 | 25.44 | 25.87 | 496,098 | +0.41(+1.61%) |
Apr 08, 2014 | 25.78 | 26.14 | 25.28 | 25.46 | 918,018 | -0.38(-1.47%) |
Apr 07, 2014 | 26.74 | 26.80 | 25.64 | 25.84 | 1,888,233 | -1.02(-3.80%) |
Apr 04, 2014 | 26.82 | 27.39 | 26.52 | 26.86 | 1,432,277 | +0.23(+0.86%) |
Apr 03, 2014 | 26.47 | 26.70 | 26.07 | 26.63 | 1,100,351 | +0.19(+0.72%) |
Apr 02, 2014 | 26.61 | 26.80 | 26.23 | 26.44 | 825,935 | -0.16(-0.60%) |
Apr 01, 2014 | 26.23 | 26.75 | 25.77 | 26.60 | 879,706 | +0.45(+1.72%) |
Mar 31, 2014 | 25.84 | 26.47 | 25.38 | 26.15 | 1,574,692 | -0.53(-1.99%) |
Mar 28, 2014 | 25.95 | 27.02 | 25.95 | 26.68 | 1,669,743 | +0.99(+3.85%) |
Mar 27, 2014 | 25.80 | 25.85 | 24.76 | 25.69 | 2,008,187 | -0.06(-0.23%) |
Mar 26, 2014 | 25.25 | 26.85 | 25.23 | 25.75 | 4,731,778 | +0.79(+3.17%) |
Mar 25, 2014 | 24.50 | 25.24 | 24.50 | 24.96 | 3,869,209 | +1.89(+8.19%) |
Mar 24, 2014 | 23.17 | 23.22 | 22.25 | 23.07 | 2,155,388 | -0.12(-0.52%) |
Mar 21, 2014 | 23.49 | 23.50 | 22.96 | 23.19 | 2,026,829 | -0.13(-0.56%) |
Mar 20, 2014 | 23.57 | 23.57 | 23.00 | 23.32 | 872,613 | -0.27(-1.14%) |
Mar 19, 2014 | 23.65 | 23.93 | 22.81 | 23.59 | 535,833 | +0.20(+0.86%) |
Mar 18, 2014 | 22.50 | 23.43 | 22.50 | 23.39 | 1,176,277 | +0.92(+4.09%) |
Mar 17, 2014 | 22.66 | 22.91 | 22.38 | 22.47 | 822,951 | -0.07(-0.31%) |
Mar 14, 2014 | 23.01 | 23.22 | 22.49 | 22.54 | 679,630 | -0.45(-1.96%) |
Mar 13, 2014 | 23.18 | 23.33 | 22.92 | 22.99 | 318,196 | -0.21(-0.91%) |
Mar 12, 2014 | 23.34 | 23.40 | 22.91 | 23.20 | 1,006,944 | -0.38(-1.61%) |
Mar 11, 2014 | 24.02 | 24.30 | 23.54 | 23.58 | 484,826 | -0.45(-1.87%) |
Mar 10, 2014 | 24.15 | 24.26 | 23.65 | 24.03 | 482,497 | -0.20(-0.83%) |
Mar 07, 2014 | 24.30 | 24.30 | 23.92 | 24.23 | 329,362 | +0.03(+0.12%) |
Mar 06, 2014 | 24.59 | 24.59 | 23.38 | 24.20 | 576,984 | +0.47(+1.98%) |
Mar 05, 2014 | 23.31 | 24.20 | 23.05 | 23.73 | 1,340,226 | +0.34(+1.45%) |
Mar 04, 2014 | 23.24 | 23.55 | 23.17 | 23.39 | 821,888 | +0.30(+1.30%) |