Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 25.92 | 25.99 | 25.85 | 25.93 | 221,624 | -0.00(-0.02%) |
May 29, 2014 | 26.11 | 26.11 | 25.93 | 25.93 | 29,999 | -0.14(-0.52%) |
May 28, 2014 | 25.96 | 26.08 | 25.94 | 26.07 | 17,366 | +0.30(+1.15%) |
May 27, 2014 | 25.67 | 25.77 | 25.56 | 25.77 | 54,423 | +0.11(+0.43%) |
May 23, 2014 | 25.63 | 25.66 | 25.66 | 25.66 | 13,346 | +0.19(+0.76%) |
May 22, 2014 | 25.58 | 25.58 | 25.47 | 25.47 | 15,533 | -0.09(-0.36%) |
May 21, 2014 | 25.55 | 25.57 | 25.48 | 25.56 | 122,070 | -0.13(-0.49%) |
May 20, 2014 | 25.63 | 25.76 | 25.61 | 25.69 | 36,898 | +0.07(+0.29%) |
May 19, 2014 | 25.88 | 25.89 | 25.61 | 25.61 | 64,246 | -0.19(-0.73%) |
May 16, 2014 | 25.84 | 25.89 | 25.78 | 25.80 | 138,220 | -0.07(-0.27%) |
May 15, 2014 | 25.87 | 25.96 | 25.82 | 25.87 | 85,916 | +0.18(+0.71%) |
May 14, 2014 | 25.67 | 25.71 | 25.62 | 25.69 | 12,055 | +0.33(+1.29%) |
May 13, 2014 | 25.38 | 25.41 | 25.34 | 25.36 | 22,473 | +0.15(+0.60%) |
May 12, 2014 | 25.27 | 25.27 | 25.19 | 25.21 | 45,478 | -0.09(-0.36%) |
May 09, 2014 | 25.36 | 25.43 | 25.29 | 25.30 | 23,569 | -0.07(-0.26%) |
May 08, 2014 | 25.52 | 25.62 | 24.90 | 25.36 | 37,886 | -0.09(-0.37%) |
May 07, 2014 | 25.54 | 25.54 | 25.45 | 25.46 | 29,047 | -0.11(-0.41%) |
May 06, 2014 | 25.48 | 25.59 | 25.46 | 25.56 | 53,656 | +0.12(+0.46%) |
May 05, 2014 | 25.64 | 25.64 | 25.45 | 25.45 | 30,987 | -0.16(-0.64%) |
May 02, 2014 | 25.30 | 25.69 | 25.30 | 25.61 | 237,838 | +0.19(+0.74%) |
May 01, 2014 | 25.25 | 25.47 | 25.23 | 25.42 | 367,039 | +0.21(+0.82%) |
Apr 30, 2014 | 25.10 | 25.23 | 25.10 | 25.22 | 8,153 | +0.09(+0.35%) |
Apr 29, 2014 | 25.04 | 25.13 | 25.04 | 25.13 | 7,731 | -0.06(-0.25%) |
Apr 28, 2014 | 25.21 | 25.24 | 25.11 | 25.19 | 14,779 | -0.10(-0.41%) |
Apr 25, 2014 | 25.32 | 25.37 | 25.29 | 25.29 | 14,740 | +0.09(+0.37%) |
Apr 24, 2014 | 25.17 | 25.20 | 25.10 | 25.20 | 12,100 | +0.05(+0.18%) |
Apr 23, 2014 | 25.08 | 25.15 | 25.08 | 25.15 | 3,136 | +0.11(+0.43%) |
Apr 22, 2014 | 24.90 | 25.05 | 24.90 | 25.05 | 17,990 | +0.06(+0.25%) |
Apr 21, 2014 | 25.06 | 25.06 | 24.95 | 24.98 | 22,459 | +0.05(+0.19%) |
Apr 17, 2014 | 25.15 | 24.94 | 24.94 | 24.94 | 7,461 | -0.31(-1.23%) |
Apr 16, 2014 | 25.03 | 25.25 | 25.03 | 25.25 | 33,958 | +0.04(+0.15%) |
Apr 15, 2014 | 25.09 | 25.30 | 25.09 | 25.21 | 23,444 | +0.08(+0.32%) |
Apr 14, 2014 | 25.13 | 25.14 | 25.06 | 25.13 | 29,409 | +0.00(+0.00%) |
Apr 11, 2014 | 25.15 | 25.15 | 25.03 | 25.13 | 92,778 | +0.14(+0.58%) |
Apr 10, 2014 | 24.96 | 25.02 | 24.92 | 24.98 | 31,073 | +0.23(+0.91%) |
Apr 09, 2014 | 24.75 | 24.85 | 24.74 | 24.76 | 93,522 | -0.11(-0.44%) |
Apr 08, 2014 | 24.80 | 24.88 | 24.75 | 24.87 | 91,618 | +0.06(+0.24%) |
Apr 07, 2014 | 24.75 | 24.85 | 24.73 | 24.81 | 40,678 | +0.14(+0.55%) |
Apr 04, 2014 | 24.58 | 24.70 | 24.57 | 24.67 | 16,991 | +0.16(+0.63%) |
Apr 03, 2014 | 24.48 | 24.56 | 24.48 | 24.52 | 8,835 | +0.12(+0.48%) |
Apr 02, 2014 | 24.46 | 24.46 | 24.40 | 24.40 | 20,923 | -0.16(-0.63%) |
Apr 01, 2014 | 24.62 | 24.64 | 24.56 | 24.56 | 567,044 | -0.18(-0.72%) |
Mar 31, 2014 | 24.68 | 24.77 | 24.61 | 24.73 | 78,504 | -0.10(-0.39%) |
Mar 28, 2014 | 24.88 | 24.88 | 24.73 | 24.83 | 16,049 | -0.08(-0.31%) |
Mar 27, 2014 | 24.90 | 25.01 | 24.84 | 24.91 | 5,569 | +0.09(+0.36%) |
Mar 26, 2014 | 24.65 | 24.82 | 24.65 | 24.82 | 19,266 | +0.17(+0.69%) |
Mar 25, 2014 | 24.63 | 24.69 | 24.57 | 24.65 | 48,950 | -0.06(-0.25%) |
Mar 24, 2014 | 24.53 | 24.74 | 24.53 | 24.71 | 16,720 | +0.16(+0.65%) |
Mar 21, 2014 | 24.42 | 24.55 | 24.41 | 24.55 | 13,864 | +0.22(+0.91%) |
Mar 20, 2014 | 24.36 | 24.45 | 24.33 | 24.33 | 57,473 | -0.05(-0.19%) |
Mar 19, 2014 | 24.54 | 24.54 | 24.32 | 24.38 | 60,176 | -0.18(-0.71%) |
Mar 18, 2014 | 24.47 | 24.55 | 24.47 | 24.55 | 26,019 | +0.06(+0.24%) |
Mar 17, 2014 | 24.59 | 24.60 | 24.49 | 24.49 | 45,223 | -0.17(-0.68%) |
Mar 14, 2014 | 24.76 | 24.76 | 24.61 | 24.66 | 110,778 | +0.01(+0.03%) |
Mar 13, 2014 | 24.25 | 24.65 | 24.25 | 24.65 | 69,651 | +0.29(+1.21%) |
Mar 12, 2014 | 24.32 | 24.36 | 24.30 | 24.36 | 11,610 | +0.18(+0.75%) |
Mar 11, 2014 | 24.10 | 24.18 | 24.08 | 24.18 | 40,028 | +0.06(+0.24%) |
Mar 10, 2014 | 24.09 | 24.14 | 24.09 | 24.12 | 15,874 | +0.01(+0.05%) |
Mar 07, 2014 | 24.05 | 24.12 | 24.04 | 24.11 | 22,397 | -0.14(-0.59%) |
Mar 06, 2014 | 24.28 | 24.31 | 24.24 | 24.25 | 89,515 | -0.21(-0.84%) |
Mar 05, 2014 | 24.39 | 24.49 | 24.38 | 24.45 | 203,377 | +0.03(+0.14%) |
Mar 04, 2014 | 24.63 | 24.63 | 24.40 | 24.42 | 208,311 | -0.33(-1.32%) |