Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 25.28 | 25.36 | 25.26 | 25.36 | 3,263 | +0.03(+0.12%) |
May 29, 2014 | 25.38 | 25.38 | 25.33 | 25.33 | 252,464 | -0.02(-0.08%) |
May 28, 2014 | 25.38 | 25.38 | 25.32 | 25.35 | 3,873 | -0.03(-0.12%) |
May 27, 2014 | 25.50 | 25.50 | 25.38 | 25.38 | 6,109 | -0.16(-0.63%) |
May 26, 2014 | 25.51 | 25.54 | 25.51 | 25.54 | 2,871 | +0.05(+0.20%) |
May 23, 2014 | 25.41 | 25.49 | 25.41 | 25.49 | 12,762 | +0.02(+0.08%) |
May 22, 2014 | 25.42 | 25.50 | 25.38 | 25.47 | 4,467 | +0.11(+0.43%) |
May 21, 2014 | 25.23 | 25.36 | 25.22 | 25.36 | 50,803 | +0.19(+0.75%) |
May 20, 2014 | 25.25 | 25.25 | 25.15 | 25.17 | 2,408 | -0.09(-0.36%) |
May 16, 2014 | 25.26 | 25.26 | 25.26 | 0 | -0.11(-0.43%) | |
May 15, 2014 | 25.49 | 25.49 | 25.28 | 25.37 | 11,186 | -0.18(-0.70%) |
May 14, 2014 | 25.60 | 25.62 | 25.55 | 25.55 | 2,127 | -0.01(-0.04%) |
May 13, 2014 | 25.56 | 25.60 | 25.51 | 25.56 | 29,952 | +0.04(+0.16%) |
May 12, 2014 | 25.40 | 25.52 | 25.40 | 25.52 | 8,246 | +0.21(+0.83%) |
May 09, 2014 | 25.41 | 25.41 | 25.23 | 25.31 | 3,257 | -0.09(-0.35%) |
May 08, 2014 | 25.70 | 25.73 | 25.40 | 25.40 | 2,744 | -0.25(-0.97%) |
May 07, 2014 | 25.69 | 25.69 | 25.60 | 25.65 | 17,413 | -0.03(-0.12%) |
May 06, 2014 | 25.74 | 25.74 | 25.68 | 25.68 | 254,379 | -0.08(-0.31%) |
May 05, 2014 | 25.83 | 25.83 | 25.76 | 25.76 | 14,427 | -0.06(-0.23%) |
May 02, 2014 | 25.65 | 25.82 | 25.65 | 25.82 | 6,068 | +0.24(+0.94%) |
May 01, 2014 | 25.50 | 25.59 | 25.47 | 25.58 | 63,753 | +0.09(+0.35%) |
Apr 30, 2014 | 25.43 | 25.49 | 25.43 | 25.49 | 3,876 | +0.00(+0.00%) |
Apr 29, 2014 | 25.37 | 25.49 | 25.37 | 25.49 | 10,252 | +0.15(+0.59%) |
Apr 28, 2014 | 25.49 | 25.49 | 25.32 | 25.34 | 2,379 | -0.07(-0.28%) |
Apr 25, 2014 | 25.42 | 25.42 | 25.40 | 25.41 | 2,755 | -0.01(-0.04%) |
Apr 24, 2014 | 25.45 | 25.48 | 25.42 | 25.42 | 7,752 | -0.04(-0.16%) |
Apr 23, 2014 | 25.45 | 25.50 | 25.45 | 25.46 | 3,653 | +0.02(+0.08%) |
Apr 22, 2014 | 25.39 | 25.44 | 25.34 | 25.44 | 5,829 | +0.08(+0.32%) |
Apr 21, 2014 | 25.42 | 25.44 | 25.35 | 25.36 | 2,027 | -0.04(-0.16%) |
Apr 17, 2014 | 25.40 | 25.40 | 25.40 | 0 | +0.14(+0.55%) | |
Apr 16, 2014 | 25.10 | 25.26 | 25.10 | 25.26 | 3,229 | +0.23(+0.92%) |
Apr 15, 2014 | 25.00 | 25.11 | 24.94 | 25.03 | 7,993 | -0.02(-0.08%) |
Apr 14, 2014 | 25.06 | 25.15 | 25.00 | 25.05 | 24,735 | +0.09(+0.36%) |
Apr 11, 2014 | 24.98 | 25.05 | 24.96 | 24.96 | 2,657 | -0.33(-1.30%) |
Apr 10, 2014 | 25.29 | 25.29 | 25.29 | 25.29 | 2,427 | +0.04(+0.16%) |
Apr 09, 2014 | 25.15 | 25.26 | 25.15 | 25.25 | 5,113 | +0.16(+0.64%) |
Apr 08, 2014 | 24.99 | 25.09 | 24.98 | 25.09 | 4,952 | +0.15(+0.60%) |
Apr 07, 2014 | 25.17 | 25.17 | 24.94 | 24.94 | 19,415 | -0.28(-1.11%) |
Apr 04, 2014 | 25.23 | 25.27 | 25.20 | 25.22 | 4,024 | +0.13(+0.52%) |
Apr 03, 2014 | 25.12 | 25.12 | 25.09 | 25.09 | 7,116 | -0.07(-0.28%) |
Apr 02, 2014 | 24.94 | 25.16 | 24.90 | 25.16 | 12,896 | +0.26(+1.04%) |
Apr 01, 2014 | 24.87 | 24.92 | 24.84 | 24.90 | 4,732 | +0.07(+0.28%) |
Mar 31, 2014 | 24.76 | 24.83 | 24.76 | 24.83 | 3,567 | +0.07(+0.28%) |
Mar 28, 2014 | 24.68 | 24.76 | 24.68 | 24.76 | 5,661 | +0.24(+0.98%) |
Mar 27, 2014 | 24.49 | 24.52 | 24.49 | 24.52 | 3,595 | -0.01(-0.04%) |
Mar 26, 2014 | 24.70 | 24.70 | 24.53 | 24.53 | 4,052 | -0.17(-0.69%) |
Mar 25, 2014 | 24.61 | 24.70 | 24.61 | 24.70 | 5,023 | +0.15(+0.61%) |
Mar 24, 2014 | 24.72 | 24.72 | 24.55 | 24.55 | 2,933 | -0.20(-0.81%) |
Mar 21, 2014 | 24.84 | 24.84 | 24.73 | 24.75 | 6,551 | +0.03(+0.12%) |
Mar 20, 2014 | 24.67 | 24.73 | 24.67 | 24.72 | 1,623 | -0.01(-0.04%) |
Mar 19, 2014 | 24.74 | 24.78 | 24.73 | 24.73 | 2,141 | -0.14(-0.56%) |
Mar 18, 2014 | 24.75 | 24.91 | 24.75 | 24.87 | 2,681 | +0.17(+0.69%) |
Mar 17, 2014 | 24.75 | 24.81 | 24.70 | 24.70 | 38,221 | -0.04(-0.16%) |
Mar 14, 2014 | 24.76 | 24.78 | 24.74 | 24.74 | 5,540 | +0.02(+0.08%) |
Mar 13, 2014 | 24.75 | 24.81 | 24.72 | 24.72 | 25,232 | +0.01(+0.04%) |
Mar 12, 2014 | 24.60 | 24.73 | 24.60 | 24.71 | 5,540 | -0.03(-0.12%) |
Mar 11, 2014 | 24.87 | 24.90 | 24.74 | 24.74 | 4,686 | -0.06(-0.24%) |
Mar 10, 2014 | 24.88 | 24.88 | 24.79 | 24.80 | 3,136 | -0.07(-0.28%) |
Mar 07, 2014 | 24.89 | 24.92 | 24.87 | 24.87 | 9,760 | -0.05(-0.20%) |
Mar 06, 2014 | 24.92 | 24.95 | 24.89 | 24.92 | 5,768 | +0.04(+0.16%) |
Mar 05, 2014 | 24.85 | 24.89 | 24.85 | 24.88 | 6,559 | +0.05(+0.20%) |
Mar 04, 2014 | 24.74 | 24.83 | 24.74 | 24.83 | 5,773 | +0.19(+0.77%) |