Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 25.90 | 25.90 | 25.58 | 25.66 | 167,036 | -0.22(-0.85%) |
May 29, 2014 | 25.84 | 25.92 | 25.75 | 25.88 | 66,039 | +0.17(+0.67%) |
May 28, 2014 | 25.46 | 25.74 | 25.46 | 25.71 | 59,379 | +0.06(+0.22%) |
May 27, 2014 | 25.78 | 25.78 | 25.53 | 25.65 | 88,674 | -0.23(-0.89%) |
May 23, 2014 | 25.82 | 25.88 | 25.88 | 25.88 | 94,814 | +0.01(+0.04%) |
May 22, 2014 | 25.68 | 25.89 | 25.68 | 25.87 | 143,913 | +0.13(+0.51%) |
May 21, 2014 | 25.55 | 25.74 | 25.55 | 25.74 | 54,055 | +0.19(+0.74%) |
May 20, 2014 | 25.59 | 25.76 | 25.49 | 25.55 | 85,484 | -0.27(-1.03%) |
May 19, 2014 | 25.79 | 25.86 | 25.73 | 25.82 | 76,472 | +0.10(+0.39%) |
May 16, 2014 | 25.77 | 25.83 | 25.65 | 25.72 | 51,603 | +0.15(+0.59%) |
May 15, 2014 | 25.79 | 25.81 | 25.43 | 25.57 | 69,128 | -0.29(-1.13%) |
May 14, 2014 | 25.74 | 25.95 | 25.74 | 25.86 | 173,493 | +0.18(+0.69%) |
May 13, 2014 | 25.78 | 25.85 | 25.69 | 25.69 | 51,228 | +0.04(+0.16%) |
May 12, 2014 | 25.48 | 25.72 | 25.46 | 25.64 | 64,514 | +0.19(+0.74%) |
May 09, 2014 | 25.51 | 25.59 | 25.45 | 25.46 | 49,890 | -0.19(-0.73%) |
May 08, 2014 | 25.69 | 25.83 | 25.64 | 25.64 | 78,082 | -0.17(-0.67%) |
May 07, 2014 | 25.53 | 25.83 | 25.53 | 25.82 | 67,939 | +0.16(+0.61%) |
May 06, 2014 | 25.61 | 25.73 | 25.57 | 25.66 | 62,986 | +0.08(+0.31%) |
May 05, 2014 | 25.58 | 25.59 | 25.48 | 25.58 | 121,098 | -0.05(-0.20%) |
May 02, 2014 | 25.58 | 25.68 | 25.50 | 25.63 | 62,283 | +0.12(+0.45%) |
May 01, 2014 | 25.52 | 25.55 | 25.40 | 25.52 | 39,562 | +0.03(+0.10%) |
Apr 30, 2014 | 25.17 | 25.49 | 25.17 | 25.49 | 153,681 | +0.22(+0.89%) |
Apr 29, 2014 | 25.51 | 25.59 | 25.27 | 25.27 | 61,134 | -0.07(-0.27%) |
Apr 28, 2014 | 25.28 | 25.42 | 25.16 | 25.34 | 101,122 | +0.09(+0.35%) |
Apr 25, 2014 | 25.35 | 25.40 | 25.12 | 25.25 | 50,005 | -0.36(-1.39%) |
Apr 24, 2014 | 25.69 | 25.70 | 25.43 | 25.60 | 111,992 | +0.07(+0.29%) |
Apr 23, 2014 | 25.58 | 25.58 | 25.39 | 25.53 | 57,898 | -0.10(-0.39%) |
Apr 22, 2014 | 25.64 | 25.66 | 25.56 | 25.63 | 46,290 | +0.06(+0.22%) |
Apr 21, 2014 | 25.62 | 25.62 | 25.50 | 25.57 | 39,197 | -0.15(-0.57%) |
Apr 17, 2014 | 25.57 | 25.72 | 25.72 | 25.72 | 33,835 | +0.20(+0.78%) |
Apr 16, 2014 | 25.48 | 25.57 | 25.35 | 25.52 | 36,331 | +0.18(+0.73%) |
Apr 15, 2014 | 25.50 | 25.50 | 25.03 | 25.33 | 69,027 | -0.17(-0.66%) |
Apr 14, 2014 | 25.70 | 25.70 | 25.46 | 25.50 | 62,793 | -0.08(-0.33%) |
Apr 11, 2014 | 25.41 | 25.65 | 25.41 | 25.59 | 34,962 | +0.06(+0.23%) |
Apr 10, 2014 | 25.77 | 25.80 | 25.47 | 25.53 | 35,329 | -0.21(-0.81%) |
Apr 09, 2014 | 25.65 | 25.87 | 25.44 | 25.74 | 33,483 | +0.18(+0.70%) |
Apr 08, 2014 | 25.43 | 25.71 | 25.43 | 25.56 | 56,412 | +0.25(+0.97%) |
Apr 07, 2014 | 25.35 | 25.40 | 25.19 | 25.31 | 29,289 | +0.21(+0.83%) |
Apr 04, 2014 | 25.28 | 25.59 | 25.10 | 25.10 | 50,796 | +0.02(+0.06%) |
Apr 03, 2014 | 25.22 | 25.22 | 25.00 | 25.09 | 52,193 | -0.09(-0.37%) |
Apr 02, 2014 | 25.05 | 25.22 | 24.92 | 25.18 | 49,089 | +0.08(+0.33%) |
Apr 01, 2014 | 25.15 | 25.15 | 24.98 | 25.10 | 37,082 | +0.16(+0.65%) |
Mar 31, 2014 | 25.02 | 25.07 | 24.85 | 24.94 | 45,082 | +0.15(+0.62%) |
Mar 28, 2014 | 24.83 | 24.97 | 24.78 | 24.78 | 67,735 | +0.07(+0.27%) |
Mar 27, 2014 | 24.46 | 24.72 | 24.40 | 24.72 | 53,780 | +0.40(+1.63%) |
Mar 26, 2014 | 24.45 | 24.45 | 24.26 | 24.32 | 284,556 | -0.01(-0.04%) |
Mar 25, 2014 | 24.29 | 24.35 | 24.18 | 24.33 | 56,521 | +0.29(+1.19%) |
Mar 24, 2014 | 24.07 | 24.08 | 23.86 | 24.05 | 42,488 | +0.21(+0.88%) |
Mar 21, 2014 | 23.94 | 24.11 | 23.79 | 23.84 | 38,041 | -0.02(-0.09%) |
Mar 20, 2014 | 23.66 | 23.88 | 23.50 | 23.86 | 29,195 | +0.17(+0.70%) |
Mar 19, 2014 | 23.87 | 24.07 | 23.64 | 23.69 | 42,025 | -0.39(-1.62%) |
Mar 18, 2014 | 23.88 | 24.09 | 23.87 | 24.08 | 31,619 | +0.21(+0.89%) |
Mar 17, 2014 | 23.93 | 23.93 | 23.80 | 23.87 | 17,319 | +0.29(+1.21%) |
Mar 14, 2014 | 23.48 | 23.68 | 23.47 | 23.58 | 32,752 | +0.11(+0.49%) |
Mar 13, 2014 | 23.82 | 23.87 | 23.37 | 23.47 | 57,115 | -0.20(-0.84%) |
Mar 12, 2014 | 23.42 | 23.67 | 23.42 | 23.67 | 23,526 | +0.14(+0.60%) |
Mar 11, 2014 | 23.88 | 23.88 | 23.52 | 23.53 | 30,191 | -0.15(-0.65%) |
Mar 10, 2014 | 23.73 | 23.77 | 23.64 | 23.68 | 671,311 | -0.26(-1.07%) |
Mar 07, 2014 | 24.21 | 24.21 | 23.81 | 23.94 | 62,680 | -0.35(-1.44%) |
Mar 06, 2014 | 24.21 | 24.37 | 24.21 | 24.28 | 37,638 | +0.30(+1.24%) |
Mar 05, 2014 | 23.90 | 24.03 | 23.86 | 23.99 | 33,588 | -0.01(-0.03%) |
Mar 04, 2014 | 23.97 | 24.05 | 23.81 | 23.99 | 37,607 | +0.40(+1.70%) |