Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 25.14 | 25.14 | 24.66 | 24.79 | 5,205,163 | -0.22(-0.90%) |
May 29, 2014 | 25.02 | 25.05 | 24.85 | 25.02 | 4,753,733 | +0.04(+0.17%) |
May 28, 2014 | 25.13 | 25.36 | 24.93 | 24.98 | 2,832,362 | -0.39(-1.53%) |
May 27, 2014 | 25.15 | 25.38 | 25.07 | 25.36 | 3,360,180 | +0.35(+1.42%) |
May 23, 2014 | 24.99 | 25.01 | 25.01 | 25.01 | 2,975,829 | +0.15(+0.59%) |
May 22, 2014 | 24.91 | 25.01 | 24.76 | 24.86 | 3,109,451 | -0.03(-0.10%) |
May 21, 2014 | 24.85 | 25.07 | 24.77 | 24.89 | 2,694,643 | +0.05(+0.21%) |
May 20, 2014 | 25.20 | 25.22 | 24.83 | 24.84 | 3,323,974 | -0.22(-0.89%) |
May 19, 2014 | 24.76 | 25.10 | 24.72 | 25.06 | 1,953,393 | +0.22(+0.90%) |
May 16, 2014 | 24.94 | 25.00 | 24.58 | 24.84 | 4,903,721 | -0.05(-0.21%) |
May 15, 2014 | 25.26 | 25.76 | 24.74 | 24.89 | 4,610,499 | -0.87(-3.39%) |
May 14, 2014 | 25.74 | 25.85 | 25.46 | 25.76 | 3,908,903 | +0.14(+0.55%) |
May 13, 2014 | 25.81 | 25.82 | 25.58 | 25.62 | 2,518,335 | -0.23(-0.88%) |
May 12, 2014 | 25.30 | 25.92 | 25.30 | 25.85 | 2,519,457 | +0.65(+2.58%) |
May 09, 2014 | 25.46 | 25.50 | 24.89 | 25.20 | 4,320,286 | -0.28(-1.11%) |
May 08, 2014 | 25.27 | 25.67 | 25.05 | 25.48 | 2,941,844 | +0.24(+0.95%) |
May 07, 2014 | 25.26 | 25.34 | 24.99 | 25.24 | 3,020,501 | -0.02(-0.07%) |
May 06, 2014 | 25.32 | 25.47 | 25.25 | 25.26 | 2,267,971 | -0.15(-0.61%) |
May 05, 2014 | 25.52 | 25.53 | 25.29 | 25.41 | 2,503,140 | -0.21(-0.84%) |
May 02, 2014 | 25.98 | 25.99 | 25.62 | 25.63 | 3,164,103 | -0.20(-0.76%) |
May 01, 2014 | 25.76 | 26.18 | 25.72 | 25.82 | 2,472,860 | +0.00(+0.00%) |
Apr 30, 2014 | 25.57 | 25.96 | 25.50 | 25.82 | 2,979,957 | +0.11(+0.43%) |
Apr 29, 2014 | 25.73 | 25.94 | 25.55 | 25.71 | 2,470,727 | +0.21(+0.84%) |
Apr 28, 2014 | 25.86 | 25.97 | 25.24 | 25.50 | 3,959,595 | -0.16(-0.63%) |
Apr 25, 2014 | 26.06 | 26.06 | 25.65 | 25.66 | 2,102,843 | -0.53(-2.03%) |
Apr 24, 2014 | 26.65 | 26.65 | 26.12 | 26.19 | 1,796,635 | -0.03(-0.13%) |
Apr 23, 2014 | 26.04 | 26.26 | 25.94 | 26.23 | 1,807,496 | +0.07(+0.26%) |
Apr 22, 2014 | 26.10 | 26.27 | 26.07 | 26.16 | 1,548,960 | -0.04(-0.16%) |
Apr 21, 2014 | 26.19 | 26.24 | 26.04 | 26.20 | 2,013,682 | +0.15(+0.56%) |
Apr 17, 2014 | 25.88 | 26.06 | 26.06 | 26.06 | 2,000,109 | +0.08(+0.30%) |
Apr 16, 2014 | 25.82 | 25.98 | 25.56 | 25.98 | 2,323,593 | +0.33(+1.27%) |
Apr 15, 2014 | 25.46 | 25.73 | 25.20 | 25.65 | 3,453,644 | +0.21(+0.81%) |
Apr 14, 2014 | 25.30 | 25.47 | 25.20 | 25.45 | 6,293,809 | +0.25(+0.99%) |
Apr 11, 2014 | 25.76 | 25.87 | 25.20 | 25.20 | 6,069,260 | -0.77(-2.97%) |
Apr 10, 2014 | 26.84 | 26.84 | 25.94 | 25.97 | 5,221,607 | -0.82(-3.07%) |
Apr 09, 2014 | 26.94 | 27.03 | 26.63 | 26.79 | 3,940,745 | -0.08(-0.29%) |
Apr 08, 2014 | 26.84 | 26.97 | 26.66 | 26.87 | 3,564,148 | +0.09(+0.32%) |
Apr 07, 2014 | 26.65 | 26.94 | 26.44 | 26.78 | 4,144,061 | +0.15(+0.58%) |
Apr 04, 2014 | 27.37 | 27.37 | 26.55 | 26.63 | 3,232,708 | -0.51(-1.86%) |
Apr 03, 2014 | 27.41 | 27.41 | 26.99 | 27.14 | 3,231,230 | -0.15(-0.53%) |
Apr 02, 2014 | 27.07 | 27.32 | 26.88 | 27.28 | 3,323,462 | +0.21(+0.79%) |
Apr 01, 2014 | 26.63 | 27.08 | 26.62 | 27.07 | 4,740,583 | +0.52(+1.97%) |
Mar 31, 2014 | 26.59 | 26.67 | 26.45 | 26.54 | 2,558,242 | +0.12(+0.45%) |
Mar 28, 2014 | 26.23 | 26.62 | 26.10 | 26.42 | 2,524,855 | +0.27(+1.02%) |
Mar 27, 2014 | 26.22 | 26.39 | 26.11 | 26.16 | 3,739,349 | -0.11(-0.42%) |
Mar 26, 2014 | 26.70 | 26.78 | 26.26 | 26.27 | 2,367,006 | -0.27(-1.03%) |
Mar 25, 2014 | 26.58 | 26.76 | 26.26 | 26.54 | 3,950,236 | -0.03(-0.10%) |
Mar 24, 2014 | 26.68 | 26.78 | 25.93 | 26.57 | 5,667,820 | -0.09(-0.32%) |
Mar 21, 2014 | 27.96 | 28.01 | 26.60 | 26.66 | 9,417,307 | -0.98(-3.54%) |
Mar 20, 2014 | 27.54 | 27.81 | 27.42 | 27.63 | 2,197,268 | +0.09(+0.31%) |
Mar 19, 2014 | 27.14 | 27.81 | 27.04 | 27.55 | 3,374,201 | -0.20(-0.73%) |
Mar 18, 2014 | 27.36 | 27.79 | 27.25 | 27.75 | 3,835,900 | +0.46(+1.68%) |
Mar 17, 2014 | 27.04 | 27.38 | 27.04 | 27.29 | 3,261,007 | +0.32(+1.18%) |
Mar 14, 2014 | 27.19 | 27.48 | 26.96 | 26.97 | 3,862,443 | -0.33(-1.22%) |
Mar 13, 2014 | 27.81 | 27.89 | 27.21 | 27.31 | 5,120,890 | -0.45(-1.64%) |
Mar 12, 2014 | 27.83 | 27.89 | 27.55 | 27.76 | 5,595,964 | -0.21(-0.77%) |
Mar 11, 2014 | 28.10 | 28.12 | 27.87 | 27.97 | 2,621,781 | -0.15(-0.52%) |
Mar 10, 2014 | 28.22 | 28.27 | 27.98 | 28.12 | 2,287,944 | -0.09(-0.33%) |
Mar 07, 2014 | 28.49 | 28.55 | 28.05 | 28.21 | 2,745,348 | -0.24(-0.84%) |
Mar 06, 2014 | 28.59 | 28.63 | 28.42 | 28.45 | 2,108,590 | -0.03(-0.12%) |
Mar 05, 2014 | 28.46 | 28.61 | 28.38 | 28.49 | 1,818,379 | -0.12(-0.42%) |
Mar 04, 2014 | 28.65 | 28.81 | 28.52 | 28.61 | 2,734,747 | +0.21(+0.75%) |