Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 25.79 | 26.01 | 25.79 | 25.92 | 84,653 | +0.11(+0.42%) |
May 29, 2014 | 25.91 | 25.91 | 25.72 | 25.81 | 52,903 | -0.02(-0.06%) |
May 28, 2014 | 25.79 | 25.89 | 25.70 | 25.82 | 54,229 | -0.02(-0.09%) |
May 27, 2014 | 25.80 | 26.03 | 25.75 | 25.85 | 59,866 | +0.16(+0.64%) |
May 23, 2014 | 25.58 | 25.68 | 25.68 | 25.68 | 22,220 | +0.11(+0.43%) |
May 22, 2014 | 25.54 | 25.63 | 25.47 | 25.57 | 23,519 | +0.08(+0.33%) |
May 21, 2014 | 25.42 | 25.61 | 25.40 | 25.49 | 57,948 | +0.19(+0.77%) |
May 20, 2014 | 25.44 | 25.44 | 25.15 | 25.30 | 40,980 | -0.17(-0.67%) |
May 19, 2014 | 25.14 | 25.47 | 25.09 | 25.47 | 41,649 | +0.32(+1.27%) |
May 16, 2014 | 25.23 | 25.29 | 24.96 | 25.15 | 336,722 | -0.03(-0.12%) |
May 15, 2014 | 25.12 | 25.21 | 24.83 | 25.18 | 160,516 | -0.15(-0.58%) |
May 14, 2014 | 25.71 | 25.71 | 25.30 | 25.33 | 29,792 | -0.44(-1.69%) |
May 13, 2014 | 25.96 | 25.96 | 25.75 | 25.76 | 114,665 | -0.16(-0.63%) |
May 12, 2014 | 25.68 | 25.96 | 25.59 | 25.93 | 130,077 | +0.36(+1.40%) |
May 09, 2014 | 25.40 | 25.57 | 25.26 | 25.57 | 126,012 | +0.10(+0.40%) |
May 08, 2014 | 25.47 | 25.68 | 25.42 | 25.47 | 99,243 | -0.08(-0.30%) |
May 07, 2014 | 25.30 | 25.54 | 25.18 | 25.54 | 1,499,090 | +0.27(+1.08%) |
May 06, 2014 | 25.54 | 25.57 | 25.27 | 25.27 | 54,769 | -0.34(-1.34%) |
May 05, 2014 | 25.56 | 25.64 | 25.44 | 25.61 | 36,998 | -0.09(-0.33%) |
May 02, 2014 | 25.68 | 26.04 | 25.64 | 25.70 | 79,241 | +0.13(+0.52%) |
May 01, 2014 | 25.66 | 25.75 | 25.49 | 25.57 | 278,370 | -0.12(-0.45%) |
Apr 30, 2014 | 25.52 | 25.75 | 25.44 | 25.68 | 51,204 | +0.13(+0.52%) |
Apr 29, 2014 | 25.51 | 25.72 | 25.48 | 25.55 | 236,018 | +0.05(+0.21%) |
Apr 28, 2014 | 25.79 | 25.79 | 25.33 | 25.50 | 585,797 | -0.19(-0.73%) |
Apr 25, 2014 | 25.88 | 25.92 | 25.68 | 25.68 | 102,367 | -0.29(-1.11%) |
Apr 24, 2014 | 26.34 | 26.34 | 25.95 | 25.97 | 482,550 | -0.31(-1.18%) |
Apr 23, 2014 | 26.15 | 26.29 | 26.10 | 26.28 | 72,297 | +0.10(+0.38%) |
Apr 22, 2014 | 26.01 | 26.33 | 25.87 | 26.18 | 56,465 | +0.20(+0.78%) |
Apr 21, 2014 | 25.99 | 26.17 | 25.95 | 25.98 | 110,053 | -0.02(-0.06%) |
Apr 17, 2014 | 26.10 | 26.00 | 26.00 | 26.00 | 93,892 | -0.13(-0.51%) |
Apr 16, 2014 | 26.15 | 26.16 | 25.93 | 26.13 | 46,391 | +0.11(+0.42%) |
Apr 15, 2014 | 25.86 | 26.06 | 25.62 | 26.02 | 161,966 | +0.16(+0.63%) |
Apr 14, 2014 | 25.92 | 26.33 | 25.59 | 25.86 | 98,225 | +0.09(+0.33%) |
Apr 11, 2014 | 25.75 | 25.93 | 25.55 | 25.77 | 95,186 | -0.22(-0.84%) |
Apr 10, 2014 | 26.77 | 26.77 | 25.95 | 25.99 | 102,666 | -0.77(-2.88%) |
Apr 09, 2014 | 26.77 | 26.82 | 26.63 | 26.76 | 85,615 | +0.05(+0.20%) |
Apr 08, 2014 | 26.74 | 26.87 | 26.55 | 26.70 | 58,799 | -0.05(-0.17%) |
Apr 07, 2014 | 27.04 | 27.05 | 26.63 | 26.75 | 688,242 | -0.33(-1.24%) |
Apr 04, 2014 | 27.62 | 27.64 | 27.08 | 27.09 | 136,760 | -0.42(-1.53%) |
Apr 03, 2014 | 27.44 | 27.53 | 27.30 | 27.51 | 223,079 | +0.02(+0.08%) |
Apr 02, 2014 | 27.52 | 27.54 | 27.36 | 27.48 | 85,582 | -0.01(-0.03%) |
Apr 01, 2014 | 27.27 | 27.52 | 27.19 | 27.49 | 364,764 | +0.26(+0.97%) |
Mar 31, 2014 | 26.98 | 27.28 | 26.98 | 27.23 | 86,859 | +0.39(+1.45%) |
Mar 28, 2014 | 26.73 | 27.05 | 26.70 | 26.84 | 49,573 | +0.14(+0.53%) |
Mar 27, 2014 | 27.12 | 27.19 | 26.63 | 26.70 | 105,667 | -0.43(-1.58%) |
Mar 26, 2014 | 27.48 | 27.53 | 27.12 | 27.12 | 108,884 | -0.28(-1.02%) |
Mar 25, 2014 | 27.49 | 27.49 | 27.30 | 27.40 | 76,629 | +0.02(+0.08%) |
Mar 24, 2014 | 27.49 | 27.66 | 27.29 | 27.38 | 175,217 | -0.06(-0.23%) |
Mar 21, 2014 | 27.61 | 27.81 | 27.37 | 27.44 | 173,870 | +0.00(+0.00%) |
Mar 20, 2014 | 26.93 | 27.51 | 26.92 | 27.44 | 331,891 | +0.48(+1.79%) |
Mar 19, 2014 | 26.82 | 27.17 | 26.72 | 26.96 | 64,565 | +0.14(+0.52%) |
Mar 18, 2014 | 26.70 | 26.84 | 26.65 | 26.82 | 37,239 | +0.17(+0.64%) |
Mar 17, 2014 | 26.54 | 26.76 | 26.54 | 26.65 | 74,024 | +0.24(+0.91%) |
Mar 14, 2014 | 26.37 | 26.61 | 26.21 | 26.41 | 54,499 | -0.02(-0.09%) |
Mar 13, 2014 | 26.68 | 26.75 | 26.36 | 26.43 | 61,155 | -0.18(-0.67%) |
Mar 12, 2014 | 26.50 | 26.61 | 26.40 | 26.61 | 39,799 | +0.01(+0.03%) |
Mar 11, 2014 | 26.77 | 26.79 | 26.50 | 26.61 | 56,725 | -0.21(-0.78%) |
Mar 10, 2014 | 26.77 | 26.82 | 26.65 | 26.82 | 53,765 | +0.04(+0.14%) |
Mar 07, 2014 | 26.59 | 26.95 | 26.59 | 26.78 | 146,588 | +0.32(+1.20%) |
Mar 06, 2014 | 26.36 | 26.54 | 26.36 | 26.46 | 124,305 | +0.13(+0.50%) |
Mar 05, 2014 | 26.23 | 26.36 | 26.19 | 26.33 | 147,904 | +0.08(+0.30%) |
Mar 04, 2014 | 25.97 | 26.32 | 25.97 | 26.25 | 134,198 | +0.50(+1.96%) |