Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 26.29 | 26.45 | 26.12 | 26.24 | 2,512,089 | -0.02(-0.09%) |
May 29, 2014 | 26.43 | 26.68 | 26.17 | 26.26 | 1,871,886 | -0.19(-0.70%) |
May 28, 2014 | 26.33 | 26.52 | 26.15 | 26.45 | 3,145,841 | +0.16(+0.62%) |
May 27, 2014 | 26.17 | 26.63 | 26.17 | 26.29 | 2,269,433 | +0.05(+0.18%) |
May 23, 2014 | 25.68 | 26.24 | 26.24 | 26.24 | 1,740,242 | +0.37(+1.44%) |
May 22, 2014 | 26.15 | 26.22 | 25.77 | 25.87 | 1,682,649 | -0.23(-0.89%) |
May 21, 2014 | 26.22 | 26.45 | 25.98 | 26.10 | 5,819,352 | -0.12(-0.44%) |
May 20, 2014 | 26.33 | 26.68 | 26.22 | 26.22 | 2,684,978 | -0.16(-0.62%) |
May 19, 2014 | 26.49 | 26.59 | 26.17 | 26.38 | 3,929,998 | -0.09(-0.35%) |
May 16, 2014 | 25.70 | 26.49 | 25.52 | 26.47 | 5,081,715 | +0.33(+1.24%) |
May 15, 2014 | 24.84 | 26.15 | 24.89 | 26.15 | 20,576,734 | +1.30(+5.24%) |
May 14, 2014 | 24.15 | 25.33 | 23.78 | 24.84 | 8,052,058 | -0.09(-0.37%) |
May 13, 2014 | 25.19 | 25.50 | 24.82 | 24.94 | 1,752,355 | -0.33(-1.29%) |
May 12, 2014 | 25.38 | 25.52 | 24.98 | 25.26 | 5,728,502 | -0.14(-0.55%) |
May 09, 2014 | 25.59 | 25.80 | 25.31 | 25.40 | 2,160,984 | -0.14(-0.55%) |
May 08, 2014 | 25.38 | 25.59 | 25.26 | 25.54 | 997,870 | +0.05(+0.18%) |
May 07, 2014 | 25.31 | 25.54 | 25.26 | 25.50 | 1,250,136 | +0.30(+1.20%) |
May 06, 2014 | 25.01 | 25.24 | 24.84 | 25.19 | 951,181 | +0.09(+0.37%) |
May 05, 2014 | 25.10 | 25.24 | 24.97 | 25.10 | 841,212 | -0.14(-0.55%) |
May 02, 2014 | 25.12 | 25.29 | 24.98 | 25.24 | 615,679 | +0.02(+0.09%) |
May 01, 2014 | 24.96 | 25.22 | 24.77 | 25.22 | 839,184 | +0.19(+0.74%) |
Apr 30, 2014 | 24.87 | 25.05 | 24.72 | 25.03 | 722,621 | +0.12(+0.47%) |
Apr 29, 2014 | 25.10 | 25.10 | 24.84 | 24.91 | 880,824 | -0.05(-0.19%) |
Apr 28, 2014 | 24.91 | 25.10 | 24.75 | 24.96 | 740,264 | +0.09(+0.37%) |
Apr 25, 2014 | 24.75 | 24.94 | 24.66 | 24.87 | 766,745 | -0.02(-0.09%) |
Apr 24, 2014 | 24.84 | 24.96 | 24.71 | 24.89 | 759,972 | +0.12(+0.47%) |
Apr 23, 2014 | 24.87 | 25.05 | 24.66 | 24.77 | 1,456,268 | -0.21(-0.84%) |
Apr 22, 2014 | 24.71 | 25.08 | 24.68 | 24.98 | 1,058,701 | +0.30(+1.22%) |
Apr 21, 2014 | 24.75 | 24.90 | 24.60 | 24.68 | 1,734,779 | +0.00(+0.00%) |
Apr 17, 2014 | 25.12 | 24.68 | 24.68 | 24.68 | 1,451,744 | -0.42(-1.67%) |
Apr 16, 2014 | 25.10 | 25.24 | 24.89 | 25.10 | 1,065,448 | +0.02(+0.09%) |
Apr 15, 2014 | 25.03 | 25.15 | 24.43 | 25.08 | 992,122 | +0.09(+0.37%) |
Apr 14, 2014 | 25.08 | 25.31 | 24.73 | 24.98 | 917,985 | +0.02(+0.09%) |
Apr 11, 2014 | 24.77 | 25.15 | 24.75 | 24.96 | 1,612,065 | +0.09(+0.37%) |
Apr 10, 2014 | 25.38 | 25.57 | 24.84 | 24.87 | 871,490 | -0.44(-1.74%) |
Apr 09, 2014 | 25.52 | 25.52 | 25.12 | 25.31 | 722,133 | -0.07(-0.27%) |
Apr 08, 2014 | 24.96 | 25.51 | 24.89 | 25.38 | 1,444,279 | +0.07(+0.28%) |
Apr 07, 2014 | 25.50 | 25.61 | 25.29 | 25.31 | 1,202,535 | -0.19(-0.73%) |
Apr 04, 2014 | 25.68 | 25.73 | 25.38 | 25.50 | 1,069,079 | -0.07(-0.27%) |
Apr 03, 2014 | 25.73 | 25.77 | 25.47 | 25.57 | 1,003,917 | -0.09(-0.36%) |
Apr 02, 2014 | 25.57 | 25.91 | 25.36 | 25.66 | 1,773,345 | -0.02(-0.09%) |
Apr 01, 2014 | 25.54 | 25.68 | 25.29 | 25.68 | 1,486,516 | +0.16(+0.64%) |
Mar 31, 2014 | 24.96 | 25.54 | 24.80 | 25.52 | 1,089,315 | +0.58(+2.33%) |
Mar 28, 2014 | 24.66 | 25.09 | 24.66 | 24.94 | 1,266,629 | +0.28(+1.13%) |
Mar 27, 2014 | 24.64 | 25.01 | 24.33 | 24.66 | 1,692,827 | -0.12(-0.50%) |
Mar 26, 2014 | 25.20 | 25.26 | 24.76 | 24.78 | 1,157,428 | -0.41(-1.63%) |
Mar 25, 2014 | 25.24 | 25.31 | 24.97 | 25.20 | 2,444,694 | +0.02(+0.09%) |
Mar 24, 2014 | 25.40 | 25.46 | 24.99 | 25.17 | 1,420,027 | -0.30(-1.17%) |
Mar 21, 2014 | 25.20 | 25.47 | 25.01 | 25.47 | 1,999,437 | +0.37(+1.46%) |
Mar 20, 2014 | 25.22 | 25.29 | 24.66 | 25.10 | 1,085,059 | -0.07(-0.27%) |
Mar 19, 2014 | 25.63 | 25.63 | 25.00 | 25.17 | 2,890,873 | -0.41(-1.61%) |
Mar 18, 2014 | 25.45 | 25.61 | 25.33 | 25.58 | 1,304,047 | +0.07(+0.27%) |
Mar 17, 2014 | 25.52 | 25.79 | 25.24 | 25.52 | 3,127,166 | -0.64(-2.45%) |
Mar 14, 2014 | 24.69 | 26.16 | 24.62 | 26.16 | 3,314,249 | +1.35(+5.44%) |
Mar 13, 2014 | 24.60 | 24.92 | 24.55 | 24.81 | 1,691,917 | +0.21(+0.84%) |
Mar 12, 2014 | 24.49 | 24.65 | 24.28 | 24.60 | 1,421,182 | +0.05(+0.19%) |
Mar 11, 2014 | 24.30 | 24.69 | 24.30 | 24.55 | 1,347,197 | +0.32(+1.32%) |
Mar 10, 2014 | 24.39 | 24.51 | 24.07 | 24.23 | 978,893 | -0.23(-0.94%) |
Mar 07, 2014 | 24.51 | 24.62 | 24.17 | 24.46 | 1,465,772 | -0.02(-0.09%) |
Mar 06, 2014 | 24.88 | 24.88 | 24.46 | 24.49 | 1,436,417 | -0.46(-1.83%) |
Mar 05, 2014 | 25.13 | 25.17 | 24.76 | 24.94 | 1,372,980 | -0.16(-0.64%) |
Mar 04, 2014 | 25.15 | 25.24 | 24.90 | 25.10 | 1,491,947 | +0.16(+0.64%) |