Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 25.99 | 26.10 | 25.60 | 25.65 | 106,083 | -0.24(-0.93%) |
May 29, 2014 | 25.90 | 26.23 | 25.77 | 25.89 | 153,604 | +0.14(+0.54%) |
May 28, 2014 | 26.02 | 26.09 | 25.49 | 25.75 | 273,859 | -0.25(-0.96%) |
May 27, 2014 | 25.65 | 26.16 | 25.56 | 26.00 | 236,166 | +0.34(+1.33%) |
May 23, 2014 | 25.01 | 25.66 | 25.66 | 25.66 | 109,600 | +0.45(+1.79%) |
May 22, 2014 | 24.96 | 25.23 | 24.96 | 25.21 | 60,035 | +0.33(+1.32%) |
May 21, 2014 | 24.86 | 25.02 | 24.75 | 24.88 | 101,248 | +0.22(+0.89%) |
May 20, 2014 | 24.95 | 25.00 | 24.45 | 24.66 | 72,831 | -0.27(-1.08%) |
May 19, 2014 | 24.39 | 24.93 | 24.39 | 24.93 | 142,441 | +0.39(+1.59%) |
May 16, 2014 | 24.52 | 24.56 | 24.25 | 24.54 | 428,338 | -0.01(-0.04%) |
May 15, 2014 | 24.45 | 24.55 | 24.11 | 24.55 | 125,901 | +0.00(+0.00%) |
May 14, 2014 | 24.78 | 24.78 | 24.50 | 24.55 | 308,119 | -0.20(-0.81%) |
May 13, 2014 | 25.12 | 25.12 | 24.54 | 24.75 | 147,552 | -0.33(-1.32%) |
May 12, 2014 | 24.50 | 25.08 | 24.40 | 25.08 | 111,402 | +0.74(+3.04%) |
May 09, 2014 | 24.62 | 24.70 | 24.15 | 24.34 | 314,101 | -0.28(-1.14%) |
May 08, 2014 | 24.99 | 25.16 | 24.61 | 24.62 | 103,268 | -0.46(-1.83%) |
May 07, 2014 | 25.16 | 25.37 | 24.85 | 25.08 | 519,381 | -0.12(-0.48%) |
May 06, 2014 | 25.64 | 25.66 | 25.14 | 25.20 | 593,254 | -0.49(-1.91%) |
May 05, 2014 | 25.50 | 25.70 | 25.37 | 25.69 | 90,210 | +0.09(+0.35%) |
May 02, 2014 | 25.60 | 26.07 | 25.52 | 25.60 | 62,013 | +0.13(+0.51%) |
May 01, 2014 | 25.68 | 25.71 | 25.33 | 25.47 | 59,052 | -0.20(-0.78%) |
Apr 30, 2014 | 25.64 | 25.69 | 25.36 | 25.67 | 125,458 | +0.17(+0.67%) |
Apr 29, 2014 | 25.55 | 25.69 | 25.41 | 25.50 | 206,703 | +0.08(+0.31%) |
Apr 28, 2014 | 26.07 | 26.07 | 25.34 | 25.42 | 383,214 | -0.62(-2.38%) |
Apr 25, 2014 | 26.29 | 26.32 | 25.95 | 26.04 | 217,209 | -0.24(-0.91%) |
Apr 24, 2014 | 26.67 | 26.67 | 26.16 | 26.28 | 179,670 | -0.16(-0.61%) |
Apr 23, 2014 | 26.35 | 26.50 | 26.20 | 26.44 | 290,243 | +0.13(+0.49%) |
Apr 22, 2014 | 26.40 | 26.42 | 26.07 | 26.31 | 250,606 | +0.06(+0.23%) |
Apr 21, 2014 | 26.14 | 26.25 | 25.88 | 26.25 | 114,414 | +0.11(+0.42%) |
Apr 17, 2014 | 26.14 | 26.14 | 26.14 | 26.14 | 185,900 | +0.04(+0.15%) |
Apr 16, 2014 | 25.94 | 26.10 | 25.69 | 26.10 | 161,023 | +0.44(+1.71%) |
Apr 15, 2014 | 25.91 | 26.03 | 25.35 | 25.66 | 136,664 | -0.18(-0.70%) |
Apr 14, 2014 | 25.85 | 25.90 | 25.46 | 25.84 | 186,074 | +0.29(+1.14%) |
Apr 11, 2014 | 25.57 | 25.84 | 25.51 | 25.55 | 177,786 | -0.31(-1.20%) |
Apr 10, 2014 | 26.50 | 26.67 | 25.84 | 25.86 | 294,528 | -0.70(-2.64%) |
Apr 09, 2014 | 26.71 | 26.75 | 26.28 | 26.56 | 373,376 | -0.94(-3.42%) |
Apr 08, 2014 | 27.50 | 27.65 | 27.22 | 27.50 | 272,115 | +0.04(+0.15%) |
Apr 07, 2014 | 27.93 | 28.02 | 27.41 | 27.46 | 565,051 | -0.70(-2.49%) |
Apr 04, 2014 | 28.50 | 28.50 | 27.80 | 28.16 | 332,471 | -0.27(-0.95%) |
Apr 03, 2014 | 28.51 | 28.52 | 28.02 | 28.43 | 198,213 | +0.03(+0.11%) |
Apr 02, 2014 | 28.03 | 28.48 | 28.00 | 28.40 | 151,104 | +0.35(+1.25%) |
Apr 01, 2014 | 28.20 | 28.29 | 27.97 | 28.05 | 210,498 | -0.06(-0.21%) |
Mar 31, 2014 | 28.10 | 28.47 | 27.95 | 28.11 | 159,069 | +0.28(+1.01%) |
Mar 28, 2014 | 27.61 | 27.89 | 27.34 | 27.83 | 198,329 | +0.39(+1.42%) |
Mar 27, 2014 | 27.70 | 27.75 | 27.30 | 27.44 | 230,176 | -0.55(-1.96%) |
Mar 26, 2014 | 28.08 | 28.21 | 27.38 | 27.99 | 193,202 | -0.02(-0.07%) |
Mar 25, 2014 | 28.35 | 28.35 | 27.87 | 28.01 | 177,586 | -0.06(-0.21%) |
Mar 24, 2014 | 28.07 | 28.24 | 27.75 | 28.07 | 148,623 | +0.22(+0.79%) |
Mar 21, 2014 | 27.87 | 28.07 | 27.43 | 27.85 | 179,922 | -0.02(-0.07%) |
Mar 20, 2014 | 27.57 | 27.93 | 27.45 | 27.87 | 202,941 | +0.22(+0.80%) |
Mar 19, 2014 | 27.90 | 27.90 | 27.53 | 27.65 | 169,910 | -0.28(-1.00%) |
Mar 18, 2014 | 28.00 | 28.00 | 27.74 | 27.93 | 100,069 | +0.11(+0.40%) |
Mar 17, 2014 | 28.02 | 28.33 | 27.71 | 27.82 | 135,504 | -0.19(-0.68%) |
Mar 14, 2014 | 28.28 | 28.35 | 27.87 | 28.01 | 204,769 | -0.47(-1.65%) |
Mar 13, 2014 | 28.53 | 28.68 | 28.05 | 28.48 | 77,727 | +0.16(+0.57%) |
Mar 12, 2014 | 28.10 | 28.53 | 27.82 | 28.32 | 160,387 | +0.19(+0.67%) |
Mar 11, 2014 | 28.76 | 28.76 | 28.01 | 28.13 | 119,356 | -0.62(-2.16%) |
Mar 10, 2014 | 28.32 | 28.75 | 28.13 | 28.75 | 111,714 | +0.11(+0.38%) |
Mar 07, 2014 | 29.09 | 29.09 | 28.22 | 28.64 | 142,414 | -0.10(-0.35%) |
Mar 06, 2014 | 28.89 | 29.07 | 28.55 | 28.74 | 124,740 | +0.13(+0.45%) |
Mar 05, 2014 | 28.88 | 28.91 | 28.50 | 28.61 | 398,217 | -0.32(-1.11%) |
Mar 04, 2014 | 29.46 | 29.46 | 28.90 | 28.93 | 197,381 | -0.26(-0.89%) |