Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 26.09 | 26.51 | 25.96 | 26.42 | 4,161,896 | +0.26(+1.00%) |
May 29, 2014 | 26.19 | 26.27 | 25.92 | 26.16 | 1,329,526 | +0.12(+0.45%) |
May 28, 2014 | 26.00 | 26.06 | 25.87 | 26.04 | 1,203,444 | +0.15(+0.59%) |
May 27, 2014 | 25.78 | 26.02 | 25.67 | 25.89 | 1,589,492 | +0.33(+1.30%) |
May 23, 2014 | 25.35 | 25.56 | 25.56 | 25.56 | 1,397,863 | +0.31(+1.23%) |
May 22, 2014 | 25.24 | 25.37 | 24.86 | 25.25 | 3,667,802 | -1.34(-5.04%) |
May 21, 2014 | 26.39 | 26.79 | 26.26 | 26.59 | 332,027 | +0.36(+1.37%) |
May 20, 2014 | 26.34 | 26.71 | 26.16 | 26.23 | 447,413 | -0.16(-0.61%) |
May 19, 2014 | 26.60 | 26.82 | 26.35 | 26.39 | 352,467 | -0.38(-1.41%) |
May 16, 2014 | 26.76 | 26.84 | 26.17 | 26.77 | 443,103 | +0.12(+0.44%) |
May 15, 2014 | 26.45 | 26.77 | 26.24 | 26.65 | 476,241 | +0.05(+0.20%) |
May 14, 2014 | 26.66 | 26.87 | 26.59 | 26.60 | 194,061 | -0.22(-0.80%) |
May 13, 2014 | 26.92 | 27.08 | 26.61 | 26.81 | 245,183 | -0.12(-0.43%) |
May 12, 2014 | 26.19 | 27.29 | 26.11 | 26.93 | 517,096 | +0.65(+2.46%) |
May 09, 2014 | 25.76 | 26.64 | 25.30 | 26.28 | 720,171 | +0.56(+2.16%) |
May 08, 2014 | 25.21 | 25.77 | 25.05 | 25.73 | 320,062 | +0.83(+3.35%) |
May 07, 2014 | 25.22 | 25.74 | 24.63 | 24.89 | 542,680 | -0.35(-1.39%) |
May 06, 2014 | 25.60 | 25.69 | 25.23 | 25.24 | 176,017 | -0.36(-1.40%) |
May 05, 2014 | 25.32 | 25.62 | 25.07 | 25.60 | 154,551 | +0.18(+0.71%) |
May 02, 2014 | 25.29 | 25.56 | 25.04 | 25.42 | 263,940 | +0.12(+0.46%) |
May 01, 2014 | 25.06 | 25.63 | 25.06 | 25.30 | 446,056 | +0.02(+0.07%) |
Apr 30, 2014 | 25.06 | 25.30 | 24.88 | 25.29 | 283,427 | +0.27(+1.08%) |
Apr 29, 2014 | 25.21 | 25.45 | 24.70 | 25.02 | 246,073 | -0.06(-0.25%) |
Apr 28, 2014 | 25.03 | 25.21 | 24.48 | 25.08 | 318,207 | +0.11(+0.43%) |
Apr 25, 2014 | 25.41 | 25.71 | 24.67 | 24.97 | 811,135 | -0.50(-1.97%) |
Apr 24, 2014 | 25.78 | 25.98 | 25.36 | 25.48 | 483,614 | -0.14(-0.56%) |
Apr 23, 2014 | 25.75 | 25.75 | 25.36 | 25.62 | 308,104 | -0.09(-0.35%) |
Apr 22, 2014 | 25.53 | 25.88 | 24.76 | 25.71 | 223,559 | +0.22(+0.88%) |
Apr 21, 2014 | 25.58 | 25.82 | 23.95 | 25.48 | 510,204 | -0.03(-0.11%) |
Apr 17, 2014 | 25.39 | 25.51 | 25.51 | 25.51 | 170,566 | +0.08(+0.32%) |
Apr 16, 2014 | 25.11 | 25.53 | 25.09 | 25.43 | 221,794 | +0.48(+1.91%) |
Apr 15, 2014 | 24.98 | 25.05 | 24.60 | 24.95 | 341,593 | +0.24(+0.98%) |
Apr 14, 2014 | 24.82 | 24.97 | 24.42 | 24.71 | 204,375 | +0.14(+0.58%) |
Apr 11, 2014 | 24.87 | 24.94 | 24.35 | 24.57 | 315,523 | -0.48(-1.93%) |
Apr 10, 2014 | 25.35 | 26.34 | 24.95 | 25.05 | 854,135 | -0.30(-1.17%) |
Apr 09, 2014 | 24.64 | 25.44 | 24.54 | 25.35 | 534,093 | +0.80(+3.25%) |
Apr 08, 2014 | 24.67 | 24.93 | 24.44 | 24.55 | 570,252 | -0.17(-0.69%) |
Apr 07, 2014 | 24.87 | 25.07 | 24.52 | 24.72 | 522,592 | -0.37(-1.47%) |
Apr 04, 2014 | 25.48 | 25.93 | 24.97 | 25.09 | 783,640 | -0.08(-0.32%) |
Apr 03, 2014 | 25.74 | 25.82 | 25.03 | 25.17 | 577,171 | -0.48(-1.89%) |
Apr 02, 2014 | 25.45 | 25.68 | 25.20 | 25.65 | 445,179 | +0.15(+0.60%) |
Apr 01, 2014 | 24.70 | 25.52 | 24.66 | 25.50 | 1,220,950 | +0.89(+3.61%) |
Mar 31, 2014 | 24.09 | 24.69 | 23.91 | 24.61 | 948,236 | +0.65(+2.73%) |
Mar 28, 2014 | 23.82 | 24.20 | 23.70 | 23.96 | 970,977 | +0.31(+1.33%) |
Mar 27, 2014 | 23.54 | 23.77 | 23.33 | 23.65 | 422,701 | +0.04(+0.15%) |
Mar 26, 2014 | 23.56 | 23.77 | 23.27 | 23.61 | 364,273 | +0.06(+0.27%) |
Mar 25, 2014 | 22.76 | 23.55 | 22.47 | 23.55 | 422,250 | +0.86(+3.80%) |
Mar 24, 2014 | 22.69 | 22.87 | 22.56 | 22.69 | 836,999 | -0.03(-0.12%) |
Mar 21, 2014 | 22.80 | 23.09 | 22.53 | 22.71 | 1,295,455 | -0.06(-0.28%) |
Mar 20, 2014 | 22.73 | 23.16 | 22.57 | 22.78 | 491,668 | -0.10(-0.43%) |
Mar 19, 2014 | 22.73 | 23.09 | 22.73 | 22.87 | 546,962 | +0.05(+0.24%) |
Mar 18, 2014 | 22.79 | 23.10 | 22.60 | 22.82 | 394,941 | -0.03(-0.12%) |
Mar 17, 2014 | 22.34 | 22.89 | 22.34 | 22.85 | 553,546 | +0.61(+2.74%) |
Mar 14, 2014 | 22.22 | 22.70 | 21.74 | 22.24 | 736,337 | -0.05(-0.24%) |
Mar 13, 2014 | 22.84 | 23.15 | 22.21 | 22.29 | 473,301 | -0.48(-2.13%) |
Mar 12, 2014 | 22.98 | 23.02 | 22.69 | 22.78 | 678,559 | -0.18(-0.78%) |
Mar 11, 2014 | 23.55 | 23.60 | 22.85 | 22.95 | 696,500 | -0.08(-0.35%) |
Mar 10, 2014 | 23.12 | 23.59 | 22.88 | 23.04 | 554,324 | -0.06(-0.27%) |
Mar 07, 2014 | 23.33 | 23.42 | 22.91 | 23.10 | 4,226,228 | -0.94(-3.92%) |
Mar 06, 2014 | 23.90 | 24.18 | 23.75 | 24.04 | 221,755 | +0.09(+0.37%) |
Mar 05, 2014 | 23.55 | 24.03 | 23.24 | 23.95 | 350,347 | +0.50(+2.14%) |
Mar 04, 2014 | 23.47 | 23.59 | 23.23 | 23.45 | 201,053 | +0.19(+0.81%) |