Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 25.37 | 25.60 | 25.37 | 25.45 | 1,391,601 | +0.02(+0.09%) |
May 29, 2014 | 25.48 | 25.51 | 25.30 | 25.43 | 679,847 | +0.04(+0.16%) |
May 28, 2014 | 25.49 | 25.49 | 25.27 | 25.39 | 1,502,227 | -0.10(-0.41%) |
May 27, 2014 | 25.38 | 25.66 | 25.34 | 25.49 | 1,793,566 | +0.18(+0.69%) |
May 23, 2014 | 25.16 | 25.32 | 25.32 | 25.32 | 638,327 | +0.09(+0.36%) |
May 22, 2014 | 25.03 | 25.24 | 25.03 | 25.22 | 318,232 | +0.14(+0.56%) |
May 21, 2014 | 24.99 | 25.25 | 24.92 | 25.08 | 981,071 | +0.17(+0.67%) |
May 20, 2014 | 25.05 | 25.09 | 24.75 | 24.92 | 2,029,380 | -0.17(-0.67%) |
May 19, 2014 | 24.66 | 25.10 | 24.65 | 25.08 | 1,267,528 | +0.35(+1.42%) |
May 16, 2014 | 24.77 | 24.82 | 24.56 | 24.73 | 940,308 | -0.08(-0.32%) |
May 15, 2014 | 24.96 | 24.96 | 24.39 | 24.81 | 2,006,161 | -0.22(-0.86%) |
May 14, 2014 | 25.43 | 25.45 | 24.97 | 25.03 | 940,936 | -0.47(-1.84%) |
May 13, 2014 | 25.71 | 25.74 | 25.50 | 25.50 | 947,143 | -0.18(-0.71%) |
May 12, 2014 | 25.35 | 25.73 | 25.29 | 25.68 | 1,840,797 | +0.40(+1.58%) |
May 09, 2014 | 25.21 | 25.28 | 25.00 | 25.28 | 614,612 | +0.05(+0.19%) |
May 08, 2014 | 25.12 | 25.48 | 25.12 | 25.24 | 1,417,320 | +0.00(+0.00%) |
May 07, 2014 | 25.05 | 25.26 | 24.87 | 25.24 | 1,418,200 | +0.24(+0.96%) |
May 06, 2014 | 25.31 | 25.34 | 24.98 | 25.00 | 834,700 | -0.37(-1.48%) |
May 05, 2014 | 25.33 | 25.49 | 25.20 | 25.37 | 613,833 | -0.20(-0.78%) |
May 02, 2014 | 25.52 | 25.90 | 25.50 | 25.57 | 987,900 | +0.11(+0.44%) |
May 01, 2014 | 25.55 | 25.65 | 25.33 | 25.46 | 1,074,291 | -0.10(-0.37%) |
Apr 30, 2014 | 25.39 | 25.62 | 25.27 | 25.55 | 2,170,945 | +0.14(+0.53%) |
Apr 29, 2014 | 25.48 | 25.63 | 25.33 | 25.42 | 1,461,726 | -0.01(-0.03%) |
Apr 28, 2014 | 25.63 | 25.76 | 25.24 | 25.43 | 2,185,998 | -0.24(-0.93%) |
Apr 25, 2014 | 25.83 | 25.98 | 25.65 | 25.67 | 1,202,713 | -0.33(-1.29%) |
Apr 24, 2014 | 26.51 | 26.51 | 25.99 | 26.00 | 1,060,767 | -0.38(-1.45%) |
Apr 23, 2014 | 26.26 | 26.42 | 26.18 | 26.38 | 1,333,077 | +0.10(+0.39%) |
Apr 22, 2014 | 26.15 | 26.46 | 26.00 | 26.28 | 2,211,812 | +0.18(+0.67%) |
Apr 21, 2014 | 26.10 | 26.29 | 26.02 | 26.10 | 1,085,572 | -0.02(-0.09%) |
Apr 17, 2014 | 26.10 | 26.13 | 26.13 | 26.13 | 1,939,822 | +0.02(+0.06%) |
Apr 16, 2014 | 26.06 | 26.11 | 25.88 | 26.11 | 1,278,832 | +0.16(+0.61%) |
Apr 15, 2014 | 25.91 | 26.09 | 25.57 | 25.95 | 2,584,756 | +0.16(+0.62%) |
Apr 14, 2014 | 25.87 | 26.08 | 25.55 | 25.79 | 1,711,156 | +0.10(+0.37%) |
Apr 11, 2014 | 25.75 | 25.95 | 25.49 | 25.70 | 2,771,980 | -0.23(-0.89%) |
Apr 10, 2014 | 26.71 | 26.71 | 25.90 | 25.93 | 4,123,851 | -0.78(-2.92%) |
Apr 09, 2014 | 26.80 | 26.80 | 26.58 | 26.71 | 1,607,203 | +0.02(+0.09%) |
Apr 08, 2014 | 26.61 | 26.86 | 26.51 | 26.69 | 2,554,913 | +0.03(+0.12%) |
Apr 07, 2014 | 26.90 | 26.97 | 26.53 | 26.65 | 3,080,014 | -0.34(-1.27%) |
Apr 04, 2014 | 27.62 | 27.65 | 26.97 | 27.00 | 1,874,372 | -0.49(-1.80%) |
Apr 03, 2014 | 27.51 | 27.53 | 27.30 | 27.49 | 998,893 | +0.05(+0.17%) |
Apr 02, 2014 | 27.59 | 27.59 | 27.36 | 27.44 | 1,199,070 | -0.06(-0.20%) |
Apr 01, 2014 | 27.26 | 27.52 | 27.09 | 27.50 | 1,347,619 | +0.37(+1.35%) |
Mar 31, 2014 | 26.78 | 27.17 | 26.78 | 27.13 | 1,230,590 | +0.44(+1.64%) |
Mar 28, 2014 | 26.68 | 26.95 | 26.53 | 26.69 | 1,202,691 | +0.14(+0.54%) |
Mar 27, 2014 | 26.89 | 27.06 | 26.50 | 26.55 | 2,355,672 | -0.42(-1.57%) |
Mar 26, 2014 | 27.40 | 27.43 | 26.97 | 26.97 | 1,569,407 | -0.30(-1.11%) |
Mar 25, 2014 | 27.34 | 27.48 | 27.17 | 27.28 | 2,665,830 | -0.03(-0.12%) |
Mar 24, 2014 | 27.56 | 27.68 | 27.20 | 27.31 | 4,240,966 | -0.16(-0.58%) |
Mar 21, 2014 | 27.67 | 27.83 | 27.37 | 27.47 | 4,788,773 | -0.08(-0.30%) |
Mar 20, 2014 | 27.01 | 27.61 | 26.98 | 27.55 | 2,468,778 | +0.52(+1.91%) |
Mar 19, 2014 | 26.89 | 27.26 | 26.72 | 27.03 | 2,031,932 | +0.17(+0.62%) |
Mar 18, 2014 | 26.72 | 26.88 | 26.65 | 26.87 | 758,066 | +0.20(+0.75%) |
Mar 17, 2014 | 26.57 | 26.82 | 26.56 | 26.67 | 1,514,076 | +0.17(+0.63%) |
Mar 14, 2014 | 26.45 | 26.70 | 26.34 | 26.50 | 1,798,201 | -0.06(-0.21%) |
Mar 13, 2014 | 26.82 | 26.86 | 26.41 | 26.56 | 3,895,699 | -0.16(-0.60%) |
Mar 12, 2014 | 26.62 | 26.74 | 26.46 | 26.72 | 1,719,524 | -0.04(-0.15%) |
Mar 11, 2014 | 26.97 | 27.02 | 26.69 | 26.76 | 1,566,139 | -0.20(-0.74%) |
Mar 10, 2014 | 26.89 | 27.02 | 26.77 | 26.95 | 922,381 | +0.00(+0.00%) |
Mar 07, 2014 | 26.91 | 27.13 | 26.85 | 26.95 | 2,144,420 | +0.21(+0.80%) |
Mar 06, 2014 | 26.63 | 26.80 | 26.56 | 26.74 | 1,901,807 | +0.19(+0.72%) |
Mar 05, 2014 | 26.54 | 26.60 | 26.41 | 26.55 | 1,218,812 | +0.05(+0.18%) |
Mar 04, 2014 | 26.26 | 26.58 | 26.23 | 26.50 | 1,452,876 | +0.52(+1.99%) |