Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 25.44 | 25.47 | 25.37 | 25.45 | 46,294 | +0.05(+0.20%) |
May 29, 2014 | 25.43 | 25.50 | 25.37 | 25.40 | 62,390 | -0.04(-0.16%) |
May 28, 2014 | 25.48 | 25.48 | 25.36 | 25.44 | 44,673 | -0.01(-0.04%) |
May 27, 2014 | 25.35 | 25.52 | 25.35 | 25.45 | 45,567 | +0.13(+0.51%) |
May 23, 2014 | 25.17 | 25.32 | 25.32 | 25.32 | 41,300 | +0.11(+0.44%) |
May 22, 2014 | 25.14 | 25.21 | 25.03 | 25.21 | 177,794 | +0.16(+0.64%) |
May 21, 2014 | 25.02 | 25.11 | 24.98 | 25.05 | 36,241 | +0.10(+0.40%) |
May 20, 2014 | 25.11 | 25.11 | 24.86 | 24.95 | 28,587 | -0.12(-0.48%) |
May 19, 2014 | 24.80 | 25.09 | 24.80 | 25.07 | 44,675 | +0.21(+0.84%) |
May 16, 2014 | 24.92 | 24.92 | 24.65 | 24.86 | 34,201 | +0.04(+0.16%) |
May 15, 2014 | 24.93 | 24.93 | 24.63 | 24.82 | 65,971 | -0.23(-0.92%) |
May 14, 2014 | 25.11 | 25.17 | 25.05 | 25.05 | 22,333 | -0.14(-0.56%) |
May 13, 2014 | 25.37 | 25.37 | 25.18 | 25.19 | 68,931 | -0.11(-0.43%) |
May 12, 2014 | 25.09 | 25.35 | 25.09 | 25.30 | 67,426 | +0.23(+0.92%) |
May 09, 2014 | 25.06 | 25.07 | 24.95 | 25.07 | 53,227 | +0.04(+0.16%) |
May 08, 2014 | 25.08 | 25.24 | 25.02 | 25.03 | 45,631 | -0.18(-0.71%) |
May 07, 2014 | 25.10 | 25.24 | 25.02 | 25.21 | 35,820 | +0.14(+0.56%) |
May 06, 2014 | 25.17 | 25.18 | 25.05 | 25.07 | 34,231 | -0.17(-0.67%) |
May 05, 2014 | 25.21 | 25.24 | 25.09 | 25.24 | 35,278 | -0.01(-0.04%) |
May 02, 2014 | 25.30 | 25.37 | 25.22 | 25.25 | 31,370 | +0.06(+0.24%) |
May 01, 2014 | 25.32 | 25.35 | 25.12 | 25.19 | 29,053 | -0.07(-0.28%) |
Apr 30, 2014 | 25.13 | 25.29 | 25.13 | 25.26 | 60,714 | +0.16(+0.64%) |
Apr 29, 2014 | 25.22 | 25.26 | 25.07 | 25.10 | 47,499 | -0.09(-0.36%) |
Apr 28, 2014 | 25.40 | 25.41 | 25.13 | 25.19 | 40,043 | -0.14(-0.55%) |
Apr 25, 2014 | 25.42 | 25.43 | 25.28 | 25.33 | 72,837 | -0.09(-0.33%) |
Apr 24, 2014 | 25.57 | 25.62 | 25.39 | 25.41 | 23,928 | -0.09(-0.33%) |
Apr 23, 2014 | 25.57 | 25.60 | 25.46 | 25.50 | 27,276 | -0.08(-0.31%) |
Apr 22, 2014 | 25.50 | 25.63 | 25.43 | 25.58 | 48,424 | +0.16(+0.63%) |
Apr 21, 2014 | 25.44 | 25.45 | 25.35 | 25.42 | 43,035 | +0.06(+0.24%) |
Apr 17, 2014 | 25.46 | 25.36 | 25.36 | 25.36 | 30,700 | +0.04(+0.16%) |
Apr 16, 2014 | 25.38 | 25.38 | 25.23 | 25.32 | 28,484 | +0.10(+0.40%) |
Apr 15, 2014 | 25.13 | 25.28 | 25.05 | 25.22 | 26,808 | -0.10(-0.38%) |
Apr 14, 2014 | 25.36 | 25.42 | 25.17 | 25.32 | 37,956 | +0.06(+0.22%) |
Apr 11, 2014 | 25.16 | 25.37 | 25.05 | 25.26 | 38,429 | -0.09(-0.36%) |
Apr 10, 2014 | 25.52 | 25.59 | 25.31 | 25.35 | 31,600 | -0.15(-0.59%) |
Apr 09, 2014 | 25.54 | 25.54 | 25.39 | 25.50 | 43,650 | +0.05(+0.20%) |
Apr 08, 2014 | 25.48 | 25.49 | 25.37 | 25.45 | 22,178 | +0.04(+0.14%) |
Apr 07, 2014 | 25.49 | 25.51 | 25.37 | 25.41 | 30,305 | -0.11(-0.42%) |
Apr 04, 2014 | 25.80 | 25.84 | 25.48 | 25.52 | 55,936 | -0.23(-0.89%) |
Apr 03, 2014 | 25.84 | 25.84 | 25.64 | 25.75 | 25,470 | -0.03(-0.10%) |
Apr 02, 2014 | 25.76 | 25.86 | 25.75 | 25.78 | 40,028 | +0.03(+0.10%) |
Apr 01, 2014 | 25.54 | 25.75 | 25.51 | 25.75 | 42,733 | +0.21(+0.82%) |
Mar 31, 2014 | 25.50 | 25.57 | 25.38 | 25.54 | 40,885 | +0.24(+0.95%) |
Mar 28, 2014 | 25.26 | 25.52 | 25.26 | 25.30 | 41,399 | +0.05(+0.19%) |
Mar 27, 2014 | 25.35 | 25.35 | 25.20 | 25.25 | 32,632 | -0.01(-0.04%) |
Mar 26, 2014 | 25.62 | 25.68 | 25.26 | 25.26 | 33,087 | -0.29(-1.13%) |
Mar 25, 2014 | 25.66 | 25.66 | 25.50 | 25.55 | 25,626 | +0.01(+0.04%) |
Mar 24, 2014 | 25.77 | 25.77 | 25.48 | 25.54 | 111,948 | -0.21(-0.81%) |
Mar 21, 2014 | 25.71 | 25.83 | 25.68 | 25.75 | 38,018 | +0.11(+0.43%) |
Mar 20, 2014 | 25.43 | 25.64 | 25.33 | 25.64 | 17,474 | +0.14(+0.55%) |
Mar 19, 2014 | 25.72 | 25.72 | 25.45 | 25.50 | 49,349 | -0.18(-0.70%) |
Mar 18, 2014 | 25.57 | 25.75 | 25.52 | 25.68 | 26,923 | +0.10(+0.39%) |
Mar 17, 2014 | 25.69 | 25.69 | 25.54 | 25.58 | 24,278 | +0.08(+0.31%) |
Mar 14, 2014 | 25.50 | 25.63 | 25.44 | 25.50 | 31,504 | -0.19(-0.74%) |
Mar 13, 2014 | 25.90 | 25.90 | 25.62 | 25.69 | 169,407 | -0.12(-0.46%) |
Mar 12, 2014 | 25.60 | 25.81 | 25.60 | 25.81 | 45,560 | +0.14(+0.55%) |
Mar 11, 2014 | 25.91 | 25.91 | 25.58 | 25.67 | 311,738 | -0.15(-0.58%) |
Mar 10, 2014 | 25.77 | 25.83 | 25.69 | 25.82 | 27,648 | +0.06(+0.23%) |
Mar 07, 2014 | 25.92 | 25.92 | 25.70 | 25.76 | 49,235 | -0.17(-0.66%) |
Mar 06, 2014 | 25.99 | 26.00 | 25.91 | 25.93 | 31,369 | -0.06(-0.23%) |
Mar 05, 2014 | 25.94 | 25.99 | 25.84 | 25.99 | 45,617 | +0.09(+0.35%) |
Mar 04, 2014 | 25.87 | 25.99 | 25.84 | 25.90 | 39,877 | +0.22(+0.86%) |