Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 26.24 | 26.38 | 26.22 | 26.34 | 702,730 | +0.23(+0.89%) |
May 29, 2014 | 26.12 | 26.15 | 25.99 | 26.11 | 1,599,912 | +0.20(+0.78%) |
May 28, 2014 | 25.94 | 25.97 | 25.79 | 25.91 | 596,591 | -0.21(-0.80%) |
May 27, 2014 | 25.99 | 26.19 | 25.95 | 26.12 | 1,035,428 | +0.13(+0.49%) |
May 23, 2014 | 25.78 | 25.99 | 25.99 | 25.99 | 1,462,535 | +0.30(+1.17%) |
May 22, 2014 | 25.51 | 25.70 | 25.51 | 25.69 | 852,267 | +0.28(+1.09%) |
May 21, 2014 | 25.29 | 25.44 | 25.28 | 25.41 | 1,926,535 | +0.25(+0.98%) |
May 20, 2014 | 25.18 | 25.25 | 25.10 | 25.17 | 2,310,730 | -0.02(-0.06%) |
May 19, 2014 | 24.93 | 25.22 | 24.93 | 25.18 | 2,844,190 | +0.21(+0.84%) |
May 16, 2014 | 24.86 | 24.99 | 24.79 | 24.97 | 607,553 | +0.22(+0.88%) |
May 15, 2014 | 24.90 | 24.92 | 24.65 | 24.75 | 672,568 | -0.31(-1.25%) |
May 14, 2014 | 25.24 | 25.27 | 25.07 | 25.07 | 632,715 | -0.22(-0.86%) |
May 13, 2014 | 24.96 | 25.34 | 24.96 | 25.29 | 1,509,238 | +0.67(+2.71%) |
May 12, 2014 | 24.48 | 24.65 | 24.47 | 24.62 | 1,044,929 | -0.04(-0.15%) |
May 09, 2014 | 24.67 | 24.71 | 24.56 | 24.66 | 1,452,749 | -0.09(-0.36%) |
May 08, 2014 | 24.75 | 24.90 | 24.72 | 24.75 | 913,449 | -0.37(-1.49%) |
May 07, 2014 | 24.96 | 25.15 | 24.84 | 25.12 | 1,437,570 | -0.08(-0.33%) |
May 06, 2014 | 25.26 | 25.32 | 25.17 | 25.20 | 527,488 | -0.10(-0.41%) |
May 05, 2014 | 25.29 | 25.34 | 25.15 | 25.31 | 1,029,534 | +0.06(+0.24%) |
May 02, 2014 | 25.42 | 25.50 | 25.22 | 25.25 | 1,032,953 | +0.04(+0.15%) |
May 01, 2014 | 25.13 | 25.23 | 25.06 | 25.21 | 1,079,619 | +0.28(+1.11%) |
Apr 30, 2014 | 24.69 | 24.96 | 24.64 | 24.93 | 1,135,148 | +0.38(+1.56%) |
Apr 29, 2014 | 24.61 | 24.66 | 24.52 | 24.55 | 1,149,606 | +0.08(+0.34%) |
Apr 28, 2014 | 24.42 | 24.51 | 24.28 | 24.47 | 1,567,176 | -0.26(-1.06%) |
Apr 25, 2014 | 25.04 | 25.17 | 24.60 | 24.73 | 2,198,527 | -0.49(-1.93%) |
Apr 24, 2014 | 25.20 | 25.28 | 25.08 | 25.22 | 1,155,799 | -0.13(-0.50%) |
Apr 23, 2014 | 25.38 | 25.44 | 25.33 | 25.35 | 676,843 | +0.15(+0.59%) |
Apr 22, 2014 | 25.17 | 25.26 | 25.14 | 25.20 | 1,236,737 | -0.12(-0.47%) |
Apr 21, 2014 | 25.31 | 25.40 | 25.23 | 25.32 | 1,565,186 | -0.27(-1.05%) |
Apr 17, 2014 | 25.46 | 25.59 | 25.59 | 25.59 | 871,164 | -0.29(-1.13%) |
Apr 16, 2014 | 25.78 | 25.92 | 25.71 | 25.88 | 897,600 | +0.36(+1.41%) |
Apr 15, 2014 | 25.57 | 25.62 | 25.26 | 25.52 | 977,490 | -0.09(-0.35%) |
Apr 14, 2014 | 25.57 | 25.71 | 25.46 | 25.61 | 930,765 | +0.34(+1.36%) |
Apr 11, 2014 | 25.33 | 25.47 | 25.22 | 25.26 | 1,472,450 | +0.31(+1.26%) |
Apr 10, 2014 | 25.32 | 25.34 | 24.95 | 24.95 | 2,181,570 | -0.65(-2.54%) |
Apr 09, 2014 | 25.41 | 25.62 | 25.35 | 25.60 | 3,071,875 | +0.32(+1.27%) |
Apr 08, 2014 | 25.11 | 25.40 | 25.05 | 25.28 | 4,247,756 | -0.51(-1.97%) |
Apr 07, 2014 | 26.09 | 26.10 | 25.78 | 25.79 | 2,372,993 | -0.60(-2.27%) |
Apr 04, 2014 | 26.65 | 26.73 | 26.34 | 26.39 | 3,813,871 | -0.26(-0.98%) |
Apr 03, 2014 | 26.66 | 26.69 | 26.57 | 26.65 | 540,153 | +0.06(+0.23%) |
Apr 02, 2014 | 26.55 | 26.64 | 26.48 | 26.59 | 689,024 | +0.23(+0.88%) |
Apr 01, 2014 | 26.41 | 26.45 | 26.25 | 26.36 | 597,704 | -0.10(-0.40%) |
Mar 31, 2014 | 26.42 | 26.48 | 26.35 | 26.46 | 865,119 | +0.37(+1.44%) |
Mar 28, 2014 | 26.10 | 26.24 | 26.04 | 26.09 | 836,899 | +0.22(+0.84%) |
Mar 27, 2014 | 25.82 | 26.00 | 25.76 | 25.87 | 2,137,960 | +0.07(+0.29%) |
Mar 26, 2014 | 26.01 | 26.07 | 25.80 | 25.80 | 1,414,858 | -0.15(-0.58%) |
Mar 25, 2014 | 25.88 | 25.97 | 25.83 | 25.94 | 892,219 | +0.19(+0.73%) |
Mar 24, 2014 | 25.89 | 25.94 | 25.64 | 25.76 | 1,194,735 | -0.46(-1.74%) |
Mar 21, 2014 | 26.38 | 26.44 | 26.20 | 26.21 | 510,460 | +0.01(+0.03%) |
Mar 20, 2014 | 26.13 | 26.24 | 26.00 | 26.21 | 537,202 | -0.15(-0.57%) |
Mar 19, 2014 | 26.43 | 26.54 | 26.23 | 26.36 | 716,109 | -0.12(-0.45%) |
Mar 18, 2014 | 26.33 | 26.53 | 26.28 | 26.48 | 947,942 | -0.40(-1.50%) |
Mar 17, 2014 | 26.74 | 26.90 | 26.73 | 26.88 | 351,947 | +0.32(+1.21%) |
Mar 14, 2014 | 26.56 | 26.68 | 26.48 | 26.56 | 553,685 | -0.28(-1.03%) |
Mar 13, 2014 | 27.27 | 27.30 | 26.77 | 26.84 | 833,518 | -0.54(-1.97%) |
Mar 12, 2014 | 27.36 | 27.40 | 27.21 | 27.38 | 465,509 | -0.25(-0.89%) |
Mar 11, 2014 | 27.82 | 27.88 | 27.59 | 27.62 | 830,901 | +0.24(+0.88%) |
Mar 10, 2014 | 27.20 | 27.46 | 27.14 | 27.38 | 1,642,544 | -0.41(-1.48%) |
Mar 07, 2014 | 27.89 | 27.89 | 27.70 | 27.79 | 806,081 | -0.13(-0.48%) |
Mar 06, 2014 | 27.86 | 28.00 | 27.78 | 27.93 | 1,033,710 | +0.28(+1.03%) |
Mar 05, 2014 | 27.43 | 27.73 | 27.36 | 27.64 | 1,997,030 | -0.01(-0.03%) |
Mar 04, 2014 | 27.49 | 27.67 | 27.34 | 27.65 | 1,303,173 | +0.40(+1.46%) |