Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 25.33 | 25.41 | 25.20 | 25.30 | 33,182 | -0.39(-1.52%) |
May 29, 2014 | 25.61 | 25.73 | 25.60 | 25.69 | 21,957 | +0.06(+0.23%) |
May 28, 2014 | 25.72 | 25.72 | 25.60 | 25.63 | 13,284 | -0.01(-0.04%) |
May 27, 2014 | 25.80 | 25.80 | 25.57 | 25.64 | 12,650 | -0.02(-0.08%) |
May 23, 2014 | 25.66 | 25.66 | 25.66 | 0 | +0.01(+0.04%) | |
May 22, 2014 | 25.75 | 25.75 | 25.62 | 25.65 | 22,087 | -0.22(-0.85%) |
May 21, 2014 | 25.69 | 25.87 | 25.68 | 25.87 | 18,293 | +0.71(+2.82%) |
May 20, 2014 | 25.41 | 25.45 | 25.15 | 25.16 | 24,764 | -0.14(-0.55%) |
May 19, 2014 | 25.26 | 25.34 | 25.16 | 25.30 | 25,189 | -0.10(-0.39%) |
May 16, 2014 | 25.36 | 25.49 | 25.22 | 25.40 | 25,018 | -0.25(-0.98%) |
May 15, 2014 | 26.03 | 26.12 | 25.51 | 25.65 | 35,015 | -0.48(-1.84%) |
May 14, 2014 | 26.03 | 26.20 | 26.03 | 26.13 | 17,064 | -0.15(-0.57%) |
May 13, 2014 | 26.30 | 26.33 | 26.21 | 26.28 | 23,029 | +0.41(+1.58%) |
May 12, 2014 | 25.86 | 25.90 | 25.74 | 25.87 | 13,259 | +0.23(+0.88%) |
May 09, 2014 | 25.53 | 25.75 | 25.53 | 25.64 | 98,251 | +0.04(+0.18%) |
May 08, 2014 | 25.76 | 25.76 | 25.54 | 25.60 | 11,148 | -0.39(-1.50%) |
May 07, 2014 | 26.31 | 26.31 | 25.98 | 25.99 | 20,682 | -0.18(-0.69%) |
May 06, 2014 | 26.02 | 26.21 | 26.02 | 26.17 | 16,222 | -0.38(-1.43%) |
May 05, 2014 | 26.26 | 26.56 | 26.26 | 26.55 | 20,511 | -0.04(-0.15%) |
May 02, 2014 | 26.69 | 26.72 | 26.50 | 26.59 | 24,199 | +0.16(+0.61%) |
May 01, 2014 | 26.38 | 26.48 | 26.36 | 26.43 | 34,340 | +0.08(+0.30%) |
Apr 30, 2014 | 26.22 | 26.43 | 26.22 | 26.35 | 14,956 | +0.05(+0.17%) |
Apr 29, 2014 | 26.10 | 26.46 | 26.07 | 26.30 | 32,254 | +0.95(+3.73%) |
Apr 28, 2014 | 25.51 | 25.51 | 25.24 | 25.36 | 12,104 | -0.08(-0.31%) |
Apr 25, 2014 | 25.40 | 25.44 | 25.32 | 25.44 | 16,906 | -0.09(-0.35%) |
Apr 24, 2014 | 25.57 | 25.57 | 25.29 | 25.53 | 52,599 | -0.02(-0.08%) |
Apr 23, 2014 | 25.72 | 25.77 | 25.50 | 25.55 | 13,862 | -0.41(-1.58%) |
Apr 22, 2014 | 25.88 | 26.00 | 25.79 | 25.96 | 26,731 | +0.67(+2.65%) |
Apr 21, 2014 | 25.14 | 25.29 | 25.13 | 25.29 | 20,424 | +0.08(+0.32%) |
Apr 17, 2014 | 25.21 | 25.21 | 25.21 | 0 | -0.03(-0.12%) | |
Apr 16, 2014 | 25.16 | 25.24 | 25.05 | 25.24 | 18,048 | +0.10(+0.40%) |
Apr 15, 2014 | 25.19 | 25.20 | 24.93 | 25.14 | 12,382 | -0.25(-0.98%) |
Apr 14, 2014 | 25.42 | 25.49 | 25.34 | 25.39 | 10,533 | -0.16(-0.63%) |
Apr 11, 2014 | 25.30 | 25.73 | 25.30 | 25.55 | 0 | -0.36(-1.39%) |
Apr 10, 2014 | 26.12 | 26.12 | 25.72 | 25.91 | 14,355 | -0.38(-1.45%) |
Apr 09, 2014 | 26.22 | 26.30 | 26.01 | 26.29 | 169,955 | +0.26(+1.00%) |
Apr 08, 2014 | 26.10 | 26.20 | 26.03 | 26.03 | 46,794 | -0.33(-1.25%) |
Apr 07, 2014 | 26.35 | 26.36 | 26.23 | 26.36 | 11,550 | -0.06(-0.23%) |
Apr 04, 2014 | 26.57 | 26.61 | 26.31 | 26.42 | 0 | +0.02(+0.08%) |
Apr 03, 2014 | 26.49 | 26.51 | 26.29 | 26.40 | 12,886 | -0.34(-1.27%) |
Apr 02, 2014 | 26.83 | 26.84 | 26.58 | 26.74 | 21,544 | -0.15(-0.56%) |
Apr 01, 2014 | 26.89 | 26.97 | 26.79 | 26.89 | 16,788 | +0.26(+0.98%) |
Mar 31, 2014 | 26.46 | 26.63 | 26.41 | 26.63 | 18,982 | +0.45(+1.72%) |
Mar 28, 2014 | 26.12 | 26.23 | 26.06 | 26.18 | 0 | +0.30(+1.16%) |
Mar 27, 2014 | 25.69 | 25.99 | 25.69 | 25.88 | 22,160 | -0.10(-0.38%) |
Mar 26, 2014 | 25.96 | 26.07 | 25.87 | 25.98 | 18,842 | -0.27(-1.03%) |
Mar 25, 2014 | 25.81 | 26.25 | 25.80 | 26.25 | 19,202 | +0.49(+1.90%) |
Mar 24, 2014 | 25.76 | 25.87 | 25.54 | 25.76 | 15,818 | -0.06(-0.23%) |
Mar 21, 2014 | 26.07 | 26.13 | 25.78 | 25.82 | 14,229 | -0.43(-1.66%) |
Mar 20, 2014 | 26.00 | 26.34 | 25.93 | 26.25 | 16,061 | +0.18(+0.67%) |
Mar 19, 2014 | 26.48 | 26.57 | 25.96 | 26.08 | 19,886 | -0.43(-1.62%) |
Mar 18, 2014 | 26.41 | 26.65 | 26.41 | 26.51 | 13,834 | +0.32(+1.22%) |
Mar 17, 2014 | 25.83 | 26.32 | 25.83 | 26.19 | 30,340 | +1.05(+4.16%) |
Mar 14, 2014 | 24.98 | 25.32 | 24.98 | 25.14 | 17,843 | +0.50(+2.01%) |
Mar 13, 2014 | 25.11 | 25.11 | 24.58 | 24.65 | 14,060 | -0.37(-1.48%) |
Mar 12, 2014 | 24.86 | 25.11 | 24.82 | 25.02 | 15,494 | -0.18(-0.71%) |
Mar 11, 2014 | 25.22 | 25.40 | 25.15 | 25.20 | 14,629 | -0.16(-0.63%) |
Mar 10, 2014 | 25.24 | 25.36 | 25.07 | 25.36 | 16,996 | -0.11(-0.43%) |
Mar 07, 2014 | 25.61 | 25.61 | 25.29 | 25.47 | 0 | -0.23(-0.89%) |
Mar 06, 2014 | 25.55 | 25.73 | 25.53 | 25.70 | 15,549 | +0.13(+0.51%) |
Mar 05, 2014 | 25.57 | 25.60 | 25.50 | 25.57 | 13,698 | +0.05(+0.20%) |
Mar 04, 2014 | 25.62 | 25.70 | 25.46 | 25.52 | 26,204 | +0.96(+3.91%) |