Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 25.95 | 26.84 | 25.75 | 26.69 | 630,435 | +0.75(+2.91%) |
May 29, 2014 | 25.55 | 25.95 | 25.49 | 25.94 | 910,458 | +0.29(+1.11%) |
May 28, 2014 | 25.45 | 25.82 | 25.45 | 25.66 | 298,065 | +0.13(+0.51%) |
May 27, 2014 | 25.44 | 25.52 | 25.14 | 25.52 | 286,313 | +0.08(+0.31%) |
May 23, 2014 | 25.48 | 25.44 | 25.44 | 25.44 | 200,499 | -0.12(-0.48%) |
May 22, 2014 | 25.43 | 25.68 | 25.38 | 25.57 | 158,089 | +0.12(+0.46%) |
May 21, 2014 | 25.31 | 25.59 | 25.25 | 25.45 | 351,687 | +0.09(+0.35%) |
May 20, 2014 | 25.44 | 25.51 | 25.10 | 25.36 | 290,596 | +0.03(+0.11%) |
May 19, 2014 | 25.63 | 25.97 | 25.22 | 25.33 | 366,307 | -0.42(-1.64%) |
May 16, 2014 | 25.75 | 25.95 | 25.57 | 25.75 | 830,897 | +0.06(+0.22%) |
May 15, 2014 | 25.46 | 25.84 | 25.06 | 25.70 | 344,400 | +0.29(+1.12%) |
May 14, 2014 | 25.57 | 26.00 | 25.33 | 25.41 | 423,880 | -0.29(-1.11%) |
May 13, 2014 | 26.01 | 26.41 | 25.66 | 25.70 | 397,589 | -0.41(-1.58%) |
May 12, 2014 | 25.84 | 26.25 | 25.60 | 26.11 | 348,677 | +0.38(+1.47%) |
May 09, 2014 | 25.88 | 25.97 | 25.57 | 25.73 | 307,010 | -0.15(-0.56%) |
May 08, 2014 | 26.31 | 26.32 | 25.52 | 25.88 | 665,618 | -0.35(-1.34%) |
May 07, 2014 | 26.38 | 26.49 | 26.03 | 26.23 | 413,787 | -0.24(-0.92%) |
May 06, 2014 | 26.32 | 26.62 | 26.31 | 26.47 | 421,971 | -0.07(-0.25%) |
May 05, 2014 | 26.38 | 26.62 | 26.33 | 26.54 | 652,285 | -0.04(-0.14%) |
May 02, 2014 | 26.33 | 26.77 | 26.33 | 26.57 | 420,229 | +0.14(+0.51%) |
May 01, 2014 | 25.85 | 26.51 | 25.74 | 26.44 | 489,012 | +0.48(+1.86%) |
Apr 30, 2014 | 25.79 | 26.05 | 25.47 | 25.95 | 338,391 | +0.13(+0.51%) |
Apr 29, 2014 | 25.32 | 25.91 | 25.21 | 25.82 | 341,765 | +0.46(+1.83%) |
Apr 28, 2014 | 25.39 | 25.82 | 25.13 | 25.36 | 422,483 | -0.07(-0.27%) |
Apr 25, 2014 | 25.47 | 25.72 | 25.29 | 25.43 | 198,910 | -0.21(-0.83%) |
Apr 24, 2014 | 26.08 | 26.08 | 25.48 | 25.64 | 260,128 | -0.34(-1.32%) |
Apr 23, 2014 | 26.07 | 26.13 | 25.83 | 25.99 | 166,288 | +0.00(+0.02%) |
Apr 22, 2014 | 26.21 | 26.40 | 25.87 | 25.98 | 362,641 | -0.20(-0.78%) |
Apr 21, 2014 | 25.63 | 26.19 | 25.40 | 26.19 | 380,215 | +0.57(+2.21%) |
Apr 17, 2014 | 25.73 | 25.62 | 25.62 | 25.62 | 170,182 | -0.05(-0.20%) |
Apr 16, 2014 | 25.58 | 25.88 | 25.26 | 25.67 | 263,976 | +0.25(+1.00%) |
Apr 15, 2014 | 25.32 | 25.54 | 25.20 | 25.42 | 205,094 | +0.14(+0.57%) |
Apr 14, 2014 | 25.23 | 25.71 | 25.03 | 25.27 | 256,179 | +0.11(+0.44%) |
Apr 11, 2014 | 25.01 | 25.61 | 24.92 | 25.16 | 603,646 | +0.10(+0.41%) |
Apr 10, 2014 | 25.18 | 25.55 | 24.99 | 25.06 | 177,420 | -0.16(-0.64%) |
Apr 09, 2014 | 25.11 | 25.35 | 24.73 | 25.22 | 198,013 | +0.18(+0.72%) |
Apr 08, 2014 | 24.83 | 25.15 | 24.80 | 25.04 | 254,235 | +0.22(+0.90%) |
Apr 07, 2014 | 24.86 | 25.17 | 24.71 | 24.82 | 408,391 | -0.21(-0.85%) |
Apr 04, 2014 | 25.56 | 25.62 | 24.99 | 25.03 | 354,017 | -0.48(-1.87%) |
Apr 03, 2014 | 25.43 | 25.62 | 25.23 | 25.51 | 439,203 | -0.00(-0.02%) |
Apr 02, 2014 | 25.61 | 25.78 | 25.26 | 25.51 | 449,880 | -0.24(-0.92%) |
Apr 01, 2014 | 25.19 | 25.83 | 25.07 | 25.75 | 606,268 | +0.62(+2.47%) |
Mar 31, 2014 | 24.74 | 25.13 | 24.45 | 25.13 | 413,109 | +0.40(+1.63%) |
Mar 28, 2014 | 24.37 | 24.95 | 24.37 | 24.72 | 469,577 | -0.06(-0.26%) |
Mar 27, 2014 | 24.36 | 24.80 | 24.30 | 24.79 | 419,909 | +0.37(+1.50%) |
Mar 26, 2014 | 24.55 | 24.68 | 24.35 | 24.42 | 289,753 | -0.15(-0.60%) |
Mar 25, 2014 | 25.17 | 25.19 | 24.47 | 24.57 | 400,286 | -0.49(-1.96%) |
Mar 24, 2014 | 24.63 | 25.13 | 24.30 | 25.06 | 503,946 | +0.56(+2.27%) |
Mar 21, 2014 | 25.00 | 25.05 | 24.51 | 24.51 | 1,934,168 | -0.50(-1.98%) |
Mar 20, 2014 | 24.66 | 25.09 | 24.53 | 25.00 | 437,572 | +0.22(+0.88%) |
Mar 19, 2014 | 25.58 | 25.64 | 24.66 | 24.79 | 556,159 | -0.89(-3.45%) |
Mar 18, 2014 | 25.72 | 25.94 | 25.41 | 25.67 | 310,863 | +0.01(+0.05%) |
Mar 17, 2014 | 25.66 | 25.78 | 25.40 | 25.66 | 555,878 | -0.00(-0.02%) |
Mar 14, 2014 | 25.09 | 25.74 | 24.90 | 25.66 | 316,109 | +0.62(+2.48%) |
Mar 13, 2014 | 25.59 | 25.59 | 24.98 | 25.04 | 229,047 | -0.47(-1.84%) |
Mar 12, 2014 | 25.19 | 25.56 | 24.62 | 25.51 | 228,013 | +0.26(+1.03%) |
Mar 11, 2014 | 25.43 | 25.62 | 25.14 | 25.25 | 261,243 | -0.20(-0.80%) |
Mar 10, 2014 | 26.01 | 26.07 | 25.43 | 25.45 | 226,734 | -0.57(-2.21%) |
Mar 07, 2014 | 25.94 | 26.07 | 25.68 | 26.03 | 235,420 | +0.14(+0.56%) |
Mar 06, 2014 | 25.94 | 26.06 | 25.61 | 25.88 | 465,852 | -0.09(-0.34%) |
Mar 05, 2014 | 25.93 | 26.15 | 25.69 | 25.97 | 291,022 | +0.13(+0.48%) |
Mar 04, 2014 | 25.87 | 25.91 | 25.53 | 25.85 | 456,312 | +0.26(+1.00%) |