Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 25.41 | 25.55 | 25.39 | 25.42 | 508,378 | -0.24(-0.94%) |
May 29, 2014 | 25.46 | 25.67 | 25.42 | 25.66 | 983,928 | +0.27(+1.08%) |
May 28, 2014 | 25.30 | 25.53 | 25.30 | 25.39 | 709,868 | -0.46(-1.78%) |
May 27, 2014 | 26.01 | 26.02 | 25.73 | 25.85 | 567,880 | +0.14(+0.53%) |
May 23, 2014 | 25.61 | 25.71 | 25.71 | 25.71 | 309,075 | +0.17(+0.66%) |
May 22, 2014 | 25.63 | 25.65 | 25.52 | 25.54 | 330,008 | -0.19(-0.75%) |
May 21, 2014 | 25.52 | 25.76 | 25.49 | 25.73 | 491,433 | +0.28(+1.11%) |
May 20, 2014 | 25.60 | 25.65 | 25.39 | 25.45 | 384,087 | -0.13(-0.50%) |
May 19, 2014 | 25.43 | 25.60 | 25.38 | 25.58 | 354,308 | +0.13(+0.51%) |
May 16, 2014 | 25.24 | 25.45 | 25.21 | 25.45 | 614,917 | -0.27(-1.03%) |
May 15, 2014 | 25.79 | 25.79 | 25.46 | 25.72 | 669,611 | -0.12(-0.47%) |
May 14, 2014 | 25.85 | 26.00 | 25.81 | 25.84 | 481,325 | -0.21(-0.80%) |
May 13, 2014 | 26.08 | 26.09 | 25.92 | 26.05 | 386,824 | +0.06(+0.22%) |
May 12, 2014 | 25.91 | 26.04 | 25.89 | 25.99 | 681,597 | +0.42(+1.64%) |
May 09, 2014 | 25.75 | 25.79 | 25.52 | 25.57 | 856,311 | -0.13(-0.50%) |
May 08, 2014 | 25.77 | 25.93 | 25.68 | 25.70 | 889,903 | +0.06(+0.22%) |
May 07, 2014 | 25.69 | 25.73 | 25.58 | 25.65 | 937,223 | +0.60(+2.38%) |
May 06, 2014 | 25.20 | 25.24 | 25.03 | 25.05 | 471,096 | -0.14(-0.58%) |
May 05, 2014 | 24.90 | 25.20 | 24.82 | 25.19 | 479,045 | +0.41(+1.65%) |
May 02, 2014 | 24.71 | 24.93 | 24.67 | 24.78 | 745,781 | -0.10(-0.41%) |
May 01, 2014 | 24.90 | 24.96 | 24.75 | 24.89 | 507,264 | +0.01(+0.03%) |
Apr 30, 2014 | 24.64 | 24.90 | 24.62 | 24.88 | 1,019,769 | -0.09(-0.37%) |
Apr 29, 2014 | 24.89 | 25.08 | 24.87 | 24.97 | 986,295 | +0.26(+1.04%) |
Apr 28, 2014 | 24.61 | 24.82 | 24.48 | 24.71 | 1,843,815 | -0.19(-0.78%) |
Apr 25, 2014 | 25.24 | 25.24 | 24.88 | 24.91 | 917,445 | -0.13(-0.53%) |
Apr 24, 2014 | 24.90 | 25.19 | 24.82 | 25.04 | 842,789 | -0.13(-0.53%) |
Apr 23, 2014 | 25.34 | 25.38 | 25.07 | 25.17 | 909,350 | -0.25(-0.98%) |
Apr 22, 2014 | 25.17 | 25.59 | 25.16 | 25.42 | 1,504,307 | -1.50(-5.58%) |
Apr 21, 2014 | 26.77 | 27.05 | 26.68 | 26.92 | 734,916 | +0.02(+0.09%) |
Apr 17, 2014 | 26.88 | 26.90 | 26.90 | 26.90 | 961,473 | -0.40(-1.45%) |
Apr 16, 2014 | 27.06 | 27.30 | 26.92 | 27.30 | 388,845 | +0.58(+2.16%) |
Apr 15, 2014 | 26.75 | 26.85 | 26.35 | 26.72 | 543,132 | -0.05(-0.20%) |
Apr 14, 2014 | 26.75 | 26.78 | 26.59 | 26.78 | 508,587 | -0.28(-1.04%) |
Apr 11, 2014 | 27.06 | 27.27 | 27.03 | 27.06 | 421,402 | -0.30(-1.08%) |
Apr 10, 2014 | 27.86 | 27.91 | 27.34 | 27.35 | 539,230 | -0.63(-2.25%) |
Apr 09, 2014 | 27.68 | 27.99 | 27.59 | 27.98 | 586,774 | +0.72(+2.63%) |
Apr 08, 2014 | 27.14 | 27.33 | 26.97 | 27.27 | 532,130 | +0.00(+0.00%) |
Apr 07, 2014 | 27.39 | 27.51 | 27.21 | 27.27 | 474,617 | -0.13(-0.48%) |
Apr 04, 2014 | 27.58 | 27.68 | 27.40 | 27.40 | 444,682 | -0.10(-0.37%) |
Apr 03, 2014 | 27.49 | 27.59 | 27.35 | 27.50 | 275,728 | -0.02(-0.08%) |
Apr 02, 2014 | 27.41 | 27.54 | 27.34 | 27.52 | 443,314 | +0.02(+0.06%) |
Apr 01, 2014 | 27.51 | 27.53 | 27.37 | 27.51 | 438,748 | +0.14(+0.51%) |
Mar 31, 2014 | 27.59 | 27.62 | 27.31 | 27.37 | 592,321 | -0.16(-0.59%) |
Mar 28, 2014 | 27.34 | 27.68 | 27.33 | 27.53 | 961,272 | +0.54(+1.99%) |
Mar 27, 2014 | 26.85 | 27.11 | 26.78 | 26.99 | 645,309 | +0.26(+0.96%) |
Mar 26, 2014 | 26.99 | 27.03 | 26.72 | 26.74 | 601,735 | +0.19(+0.70%) |
Mar 25, 2014 | 26.50 | 26.59 | 26.27 | 26.55 | 465,561 | +0.23(+0.86%) |
Mar 24, 2014 | 26.47 | 26.60 | 26.05 | 26.33 | 628,815 | +0.54(+2.08%) |
Mar 21, 2014 | 26.08 | 26.21 | 25.76 | 25.79 | 964,378 | -0.20(-0.78%) |
Mar 20, 2014 | 25.71 | 26.11 | 25.70 | 25.99 | 827,076 | -0.07(-0.27%) |
Mar 19, 2014 | 26.42 | 26.51 | 25.87 | 26.06 | 428,228 | -0.39(-1.47%) |
Mar 18, 2014 | 26.08 | 26.53 | 26.08 | 26.45 | 417,409 | +0.20(+0.77%) |
Mar 17, 2014 | 26.27 | 26.49 | 26.19 | 26.25 | 534,820 | +0.44(+1.69%) |
Mar 14, 2014 | 25.64 | 26.10 | 25.63 | 25.81 | 834,063 | -0.13(-0.51%) |
Mar 13, 2014 | 26.89 | 26.97 | 25.87 | 25.94 | 1,033,743 | -1.11(-4.09%) |
Mar 12, 2014 | 26.69 | 27.10 | 26.60 | 27.05 | 624,030 | -0.11(-0.40%) |
Mar 11, 2014 | 27.20 | 27.46 | 27.03 | 27.16 | 540,307 | +0.16(+0.58%) |
Mar 10, 2014 | 27.10 | 27.13 | 26.81 | 27.00 | 337,391 | -0.27(-1.00%) |
Mar 07, 2014 | 27.46 | 27.51 | 27.14 | 27.27 | 399,513 | -0.21(-0.76%) |
Mar 06, 2014 | 27.35 | 27.54 | 27.27 | 27.48 | 634,134 | +0.61(+2.26%) |
Mar 05, 2014 | 26.94 | 27.01 | 26.81 | 26.88 | 412,972 | -0.17(-0.63%) |
Mar 04, 2014 | 27.02 | 27.13 | 26.96 | 27.05 | 555,284 | +0.67(+2.54%) |