Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 25.79 | 25.95 | 25.78 | 25.80 | 1,361,973 | -0.08(-0.32%) |
May 29, 2014 | 25.97 | 26.01 | 25.74 | 25.88 | 857,566 | -0.03(-0.10%) |
May 28, 2014 | 26.01 | 26.14 | 25.88 | 25.91 | 1,172,290 | -0.05(-0.18%) |
May 27, 2014 | 25.88 | 26.29 | 25.85 | 25.95 | 1,128,947 | +0.18(+0.72%) |
May 23, 2014 | 25.43 | 25.77 | 25.77 | 25.77 | 2,374,241 | +0.23(+0.91%) |
May 22, 2014 | 25.32 | 25.66 | 25.32 | 25.54 | 489,057 | +0.19(+0.74%) |
May 21, 2014 | 25.19 | 25.40 | 25.14 | 25.35 | 537,877 | +0.25(+1.01%) |
May 20, 2014 | 25.50 | 25.82 | 24.89 | 25.10 | 1,200,368 | -0.53(-2.05%) |
May 19, 2014 | 25.18 | 25.68 | 25.11 | 25.62 | 848,098 | +0.34(+1.34%) |
May 16, 2014 | 25.26 | 25.38 | 25.06 | 25.28 | 1,272,800 | -0.05(-0.18%) |
May 15, 2014 | 25.52 | 25.63 | 24.77 | 25.33 | 2,177,669 | -0.27(-1.06%) |
May 14, 2014 | 25.57 | 25.77 | 25.56 | 25.60 | 1,286,807 | -0.07(-0.29%) |
May 13, 2014 | 25.51 | 25.82 | 25.47 | 25.68 | 1,046,986 | +0.17(+0.65%) |
May 12, 2014 | 25.16 | 25.55 | 25.16 | 25.51 | 1,279,490 | +0.55(+2.22%) |
May 09, 2014 | 24.74 | 25.02 | 24.65 | 24.96 | 1,009,768 | +0.20(+0.83%) |
May 08, 2014 | 25.02 | 25.49 | 24.74 | 24.75 | 2,054,215 | -0.75(-2.95%) |
May 07, 2014 | 25.34 | 25.51 | 24.99 | 25.50 | 947,457 | +0.20(+0.81%) |
May 06, 2014 | 25.15 | 25.51 | 25.05 | 25.30 | 1,203,914 | -0.08(-0.32%) |
May 05, 2014 | 25.09 | 25.46 | 24.93 | 25.38 | 1,280,268 | +0.13(+0.51%) |
May 02, 2014 | 25.49 | 25.83 | 25.20 | 25.25 | 1,392,547 | -0.21(-0.82%) |
May 01, 2014 | 25.17 | 25.58 | 25.07 | 25.46 | 1,942,906 | +0.36(+1.41%) |
Apr 30, 2014 | 25.03 | 25.27 | 24.54 | 25.11 | 1,878,230 | +0.74(+3.02%) |
Apr 29, 2014 | 24.19 | 24.68 | 24.03 | 24.37 | 2,520,979 | +0.26(+1.06%) |
Apr 28, 2014 | 24.56 | 24.61 | 23.70 | 24.11 | 1,365,718 | -0.34(-1.37%) |
Apr 25, 2014 | 24.81 | 24.93 | 24.38 | 24.45 | 1,535,792 | -0.48(-1.91%) |
Apr 24, 2014 | 25.34 | 25.44 | 24.91 | 24.92 | 956,073 | -0.30(-1.18%) |
Apr 23, 2014 | 24.68 | 25.34 | 24.67 | 25.22 | 2,073,398 | +0.62(+2.51%) |
Apr 22, 2014 | 24.53 | 24.89 | 24.50 | 24.60 | 1,519,802 | +0.10(+0.41%) |
Apr 21, 2014 | 24.64 | 24.73 | 24.40 | 24.50 | 874,745 | -0.14(-0.55%) |
Apr 17, 2014 | 24.58 | 24.64 | 24.64 | 24.64 | 5,778,009 | +0.05(+0.20%) |
Apr 16, 2014 | 24.27 | 24.59 | 24.10 | 24.59 | 1,869,148 | +0.59(+2.44%) |
Apr 15, 2014 | 23.79 | 24.20 | 23.50 | 24.00 | 853,116 | +0.21(+0.90%) |
Apr 14, 2014 | 23.96 | 24.15 | 23.62 | 23.79 | 773,626 | +0.07(+0.30%) |
Apr 11, 2014 | 23.65 | 24.15 | 23.54 | 23.72 | 1,627,695 | -0.02(-0.08%) |
Apr 10, 2014 | 24.25 | 24.46 | 23.73 | 23.73 | 1,953,757 | -0.53(-2.17%) |
Apr 09, 2014 | 23.73 | 24.27 | 23.58 | 24.26 | 1,344,206 | +0.61(+2.56%) |
Apr 08, 2014 | 23.46 | 23.69 | 23.23 | 23.66 | 2,161,788 | +0.21(+0.91%) |
Apr 07, 2014 | 23.82 | 23.93 | 23.32 | 23.44 | 1,604,955 | -0.37(-1.57%) |
Apr 04, 2014 | 24.80 | 24.83 | 23.76 | 23.82 | 2,349,091 | -0.79(-3.21%) |
Apr 03, 2014 | 24.76 | 24.90 | 24.52 | 24.61 | 951,396 | -0.11(-0.44%) |
Apr 02, 2014 | 24.62 | 24.80 | 24.59 | 24.71 | 1,303,780 | +0.13(+0.51%) |
Apr 01, 2014 | 24.28 | 24.60 | 24.16 | 24.59 | 1,323,912 | +0.35(+1.45%) |
Mar 31, 2014 | 24.08 | 24.34 | 23.91 | 24.24 | 1,444,831 | +0.38(+1.58%) |
Mar 28, 2014 | 24.07 | 24.45 | 23.82 | 23.86 | 1,695,961 | -0.13(-0.55%) |
Mar 27, 2014 | 23.59 | 24.07 | 23.40 | 23.99 | 2,490,791 | +0.32(+1.36%) |
Mar 26, 2014 | 24.49 | 24.70 | 23.65 | 23.67 | 2,412,128 | -0.78(-3.19%) |
Mar 25, 2014 | 24.53 | 24.82 | 24.43 | 24.45 | 1,922,202 | +0.15(+0.61%) |
Mar 24, 2014 | 24.70 | 24.98 | 24.12 | 24.30 | 2,376,699 | -0.31(-1.27%) |
Mar 21, 2014 | 25.11 | 25.13 | 24.58 | 24.61 | 3,027,946 | -0.26(-1.04%) |
Mar 20, 2014 | 25.13 | 25.27 | 24.82 | 24.87 | 1,663,518 | -0.29(-1.16%) |
Mar 19, 2014 | 25.51 | 25.60 | 25.08 | 25.16 | 1,423,481 | -0.24(-0.94%) |
Mar 18, 2014 | 25.32 | 25.59 | 25.32 | 25.40 | 1,940,079 | +0.10(+0.40%) |
Mar 17, 2014 | 25.29 | 25.65 | 25.26 | 25.30 | 1,214,542 | +0.25(+0.99%) |
Mar 14, 2014 | 25.33 | 25.69 | 24.96 | 25.05 | 1,840,744 | -0.28(-1.10%) |
Mar 13, 2014 | 25.79 | 25.89 | 25.16 | 25.33 | 1,348,575 | -0.30(-1.16%) |
Mar 12, 2014 | 25.73 | 25.91 | 25.34 | 25.63 | 2,182,630 | -0.21(-0.80%) |
Mar 11, 2014 | 26.45 | 26.72 | 25.79 | 25.83 | 1,422,107 | -0.65(-2.47%) |
Mar 10, 2014 | 26.70 | 26.85 | 26.38 | 26.49 | 880,057 | -0.26(-0.97%) |
Mar 07, 2014 | 26.73 | 26.99 | 26.55 | 26.75 | 1,336,759 | +0.17(+0.63%) |
Mar 06, 2014 | 26.53 | 26.83 | 26.46 | 26.58 | 1,174,331 | +0.10(+0.36%) |
Mar 05, 2014 | 26.54 | 26.64 | 26.41 | 26.49 | 1,017,542 | -0.04(-0.17%) |
Mar 04, 2014 | 26.27 | 26.68 | 26.27 | 26.53 | 1,595,037 | +0.53(+2.03%) |