Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 26.01 | 26.23 | 25.81 | 25.99 | 696,294 | +0.03(+0.10%) |
May 29, 2014 | 26.68 | 26.80 | 25.95 | 25.97 | 684,083 | -0.59(-2.23%) |
May 28, 2014 | 27.01 | 27.01 | 26.55 | 26.56 | 433,186 | -0.33(-1.22%) |
May 27, 2014 | 27.09 | 27.29 | 26.86 | 26.89 | 619,419 | -0.12(-0.45%) |
May 23, 2014 | 26.80 | 27.01 | 27.01 | 27.01 | 280,570 | +0.15(+0.55%) |
May 22, 2014 | 26.72 | 27.02 | 26.66 | 26.86 | 227,543 | +0.17(+0.65%) |
May 21, 2014 | 26.63 | 26.75 | 26.37 | 26.69 | 305,579 | +0.11(+0.41%) |
May 20, 2014 | 26.46 | 26.73 | 26.41 | 26.58 | 326,118 | -0.06(-0.24%) |
May 19, 2014 | 26.60 | 26.64 | 26.49 | 26.64 | 147,238 | +0.03(+0.10%) |
May 16, 2014 | 26.67 | 26.77 | 26.47 | 26.62 | 211,336 | -0.04(-0.14%) |
May 15, 2014 | 26.51 | 26.69 | 26.45 | 26.66 | 244,385 | +0.15(+0.56%) |
May 14, 2014 | 26.57 | 26.59 | 26.44 | 26.51 | 240,067 | -0.01(-0.05%) |
May 13, 2014 | 26.48 | 26.64 | 26.44 | 26.52 | 388,888 | +0.12(+0.46%) |
May 12, 2014 | 26.14 | 26.44 | 26.14 | 26.40 | 344,832 | +0.28(+1.06%) |
May 09, 2014 | 26.19 | 26.23 | 26.01 | 26.12 | 295,520 | -0.17(-0.64%) |
May 08, 2014 | 26.03 | 26.48 | 25.95 | 26.29 | 405,386 | +0.24(+0.91%) |
May 07, 2014 | 25.66 | 26.12 | 25.66 | 26.05 | 492,011 | +0.35(+1.38%) |
May 06, 2014 | 25.68 | 25.73 | 25.56 | 25.70 | 260,851 | +0.11(+0.43%) |
May 05, 2014 | 25.52 | 25.74 | 25.50 | 25.59 | 340,324 | -0.01(-0.03%) |
May 02, 2014 | 25.56 | 25.67 | 25.52 | 25.60 | 209,901 | +0.05(+0.20%) |
May 01, 2014 | 25.51 | 25.61 | 25.38 | 25.54 | 365,591 | +0.02(+0.08%) |
Apr 30, 2014 | 25.19 | 25.56 | 25.09 | 25.52 | 688,524 | +0.31(+1.25%) |
Apr 29, 2014 | 25.05 | 25.22 | 25.04 | 25.21 | 837,843 | +0.30(+1.19%) |
Apr 28, 2014 | 24.70 | 24.96 | 24.67 | 24.91 | 972,065 | +0.30(+1.20%) |
Apr 25, 2014 | 24.88 | 24.88 | 24.50 | 24.62 | 538,345 | -0.27(-1.08%) |
Apr 24, 2014 | 25.04 | 25.05 | 24.88 | 24.89 | 526,095 | -0.08(-0.31%) |
Apr 23, 2014 | 24.83 | 25.01 | 24.79 | 24.97 | 1,011,454 | +0.04(+0.15%) |
Apr 22, 2014 | 25.11 | 25.28 | 24.83 | 24.93 | 1,643,404 | -0.91(-3.51%) |
Apr 21, 2014 | 25.94 | 26.05 | 25.76 | 25.83 | 583,722 | +0.00(+0.00%) |
Apr 17, 2014 | 25.87 | 25.83 | 25.83 | 25.83 | 621,674 | +0.02(+0.07%) |
Apr 16, 2014 | 25.83 | 25.94 | 25.70 | 25.81 | 733,798 | +0.05(+0.17%) |
Apr 15, 2014 | 25.79 | 25.94 | 25.68 | 25.77 | 628,117 | -0.17(-0.67%) |
Apr 14, 2014 | 26.15 | 26.20 | 25.81 | 25.94 | 733,155 | -0.26(-1.01%) |
Apr 11, 2014 | 26.30 | 26.48 | 26.14 | 26.21 | 534,335 | -0.24(-0.90%) |
Apr 10, 2014 | 26.53 | 26.75 | 26.41 | 26.44 | 871,463 | -0.15(-0.58%) |
Apr 09, 2014 | 26.19 | 26.63 | 26.15 | 26.60 | 749,227 | +0.36(+1.37%) |
Apr 08, 2014 | 26.29 | 26.40 | 26.17 | 26.24 | 614,665 | -0.13(-0.49%) |
Apr 07, 2014 | 26.31 | 26.51 | 26.31 | 26.37 | 615,408 | -0.05(-0.19%) |
Apr 04, 2014 | 26.40 | 26.61 | 26.33 | 26.42 | 317,779 | +0.20(+0.76%) |
Apr 03, 2014 | 26.42 | 26.44 | 26.06 | 26.22 | 684,690 | -0.26(-0.97%) |
Apr 02, 2014 | 26.93 | 26.98 | 26.39 | 26.48 | 757,335 | -0.46(-1.69%) |
Apr 01, 2014 | 26.63 | 27.04 | 26.63 | 26.93 | 512,451 | +0.30(+1.13%) |
Mar 31, 2014 | 26.71 | 26.91 | 26.61 | 26.63 | 628,688 | -0.03(-0.12%) |
Mar 28, 2014 | 26.12 | 26.72 | 26.09 | 26.66 | 792,309 | +0.62(+2.37%) |
Mar 27, 2014 | 25.65 | 26.12 | 25.61 | 26.05 | 542,198 | +0.39(+1.53%) |
Mar 26, 2014 | 25.34 | 25.69 | 25.34 | 25.65 | 456,335 | +0.32(+1.27%) |
Mar 25, 2014 | 25.37 | 25.43 | 25.18 | 25.33 | 431,157 | -0.03(-0.10%) |
Mar 24, 2014 | 25.58 | 25.64 | 25.27 | 25.36 | 387,624 | -0.04(-0.15%) |
Mar 21, 2014 | 25.51 | 25.69 | 25.28 | 25.40 | 1,101,005 | -0.01(-0.03%) |
Mar 20, 2014 | 25.17 | 25.43 | 25.09 | 25.40 | 627,906 | +0.21(+0.84%) |
Mar 19, 2014 | 25.07 | 25.46 | 24.98 | 25.19 | 558,150 | +0.09(+0.36%) |
Mar 18, 2014 | 25.02 | 25.28 | 25.00 | 25.10 | 851,107 | +0.18(+0.72%) |
Mar 17, 2014 | 24.82 | 25.11 | 24.77 | 24.92 | 1,117,957 | +0.16(+0.65%) |
Mar 14, 2014 | 24.68 | 24.88 | 24.60 | 24.76 | 492,447 | -0.04(-0.16%) |
Mar 13, 2014 | 25.07 | 25.07 | 24.74 | 24.80 | 803,760 | -0.11(-0.44%) |
Mar 12, 2014 | 24.95 | 24.96 | 24.72 | 24.91 | 987,096 | +0.27(+1.09%) |
Mar 11, 2014 | 24.69 | 24.70 | 24.51 | 24.64 | 1,140,950 | +0.01(+0.03%) |
Mar 10, 2014 | 24.71 | 24.74 | 24.58 | 24.63 | 1,839,291 | -0.06(-0.25%) |
Mar 07, 2014 | 24.61 | 24.75 | 24.46 | 24.69 | 960,947 | +0.01(+0.05%) |
Mar 06, 2014 | 24.56 | 24.69 | 24.49 | 24.68 | 789,788 | +0.22(+0.90%) |
Mar 05, 2014 | 24.28 | 24.47 | 24.19 | 24.46 | 426,887 | +0.20(+0.83%) |
Mar 04, 2014 | 24.44 | 24.44 | 24.22 | 24.26 | 777,636 | -0.07(-0.28%) |