Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 25.74 | 25.74 | 25.61 | 25.67 | 24,352 | +0.00(+0.00%) |
May 29, 2014 | 25.53 | 25.67 | 25.53 | 25.67 | 16,920 | +0.14(+0.56%) |
May 28, 2014 | 25.64 | 25.64 | 25.42 | 25.53 | 34,189 | +0.04(+0.15%) |
May 27, 2014 | 25.46 | 25.49 | 25.35 | 25.49 | 47,947 | +0.09(+0.34%) |
May 23, 2014 | 25.37 | 25.40 | 25.40 | 25.40 | 32,575 | +0.02(+0.08%) |
May 22, 2014 | 25.37 | 25.39 | 25.27 | 25.39 | 25,641 | +0.14(+0.57%) |
May 21, 2014 | 25.08 | 25.24 | 25.02 | 25.24 | 108,260 | +0.12(+0.46%) |
May 20, 2014 | 25.37 | 25.41 | 25.03 | 25.13 | 77,540 | -0.23(-0.91%) |
May 19, 2014 | 25.52 | 25.85 | 25.27 | 25.36 | 128,828 | -0.14(-0.57%) |
May 16, 2014 | 25.63 | 25.63 | 25.41 | 25.50 | 78,841 | -0.08(-0.30%) |
May 15, 2014 | 25.83 | 25.83 | 25.47 | 25.58 | 171,807 | -0.17(-0.67%) |
May 14, 2014 | 25.69 | 25.80 | 25.66 | 25.75 | 26,661 | +0.16(+0.64%) |
May 13, 2014 | 25.83 | 25.83 | 25.58 | 25.59 | 30,960 | -0.13(-0.50%) |
May 12, 2014 | 25.56 | 25.76 | 25.56 | 25.72 | 57,282 | +0.19(+0.73%) |
May 09, 2014 | 25.65 | 25.65 | 25.50 | 25.53 | 20,515 | -0.16(-0.64%) |
May 08, 2014 | 25.82 | 25.84 | 25.65 | 25.69 | 22,655 | -0.11(-0.41%) |
May 07, 2014 | 25.66 | 25.80 | 25.65 | 25.80 | 7,884 | -0.01(-0.04%) |
May 06, 2014 | 25.70 | 25.84 | 25.68 | 25.81 | 25,222 | +0.03(+0.11%) |
May 05, 2014 | 25.70 | 25.78 | 25.59 | 25.78 | 66,838 | +0.08(+0.30%) |
May 02, 2014 | 25.77 | 25.77 | 25.51 | 25.70 | 26,848 | -0.08(-0.30%) |
May 01, 2014 | 25.86 | 25.86 | 25.66 | 25.78 | 28,781 | +0.01(+0.04%) |
Apr 30, 2014 | 25.70 | 25.81 | 25.59 | 25.77 | 35,097 | +0.09(+0.36%) |
Apr 29, 2014 | 25.76 | 25.76 | 25.59 | 25.68 | 81,582 | +0.15(+0.58%) |
Apr 28, 2014 | 25.61 | 25.61 | 25.38 | 25.53 | 13,951 | +0.11(+0.42%) |
Apr 25, 2014 | 25.44 | 25.48 | 25.37 | 25.42 | 14,518 | -0.05(-0.19%) |
Apr 24, 2014 | 25.51 | 25.51 | 25.43 | 25.47 | 31,151 | +0.06(+0.23%) |
Apr 23, 2014 | 25.42 | 25.42 | 25.28 | 25.41 | 14,688 | +0.01(+0.06%) |
Apr 22, 2014 | 25.28 | 25.44 | 25.24 | 25.40 | 20,644 | +0.13(+0.49%) |
Apr 21, 2014 | 25.38 | 25.38 | 25.15 | 25.27 | 14,847 | -0.00(-0.02%) |
Apr 17, 2014 | 25.17 | 25.28 | 25.28 | 25.28 | 18,733 | +0.14(+0.57%) |
Apr 16, 2014 | 24.75 | 25.14 | 24.75 | 25.14 | 62,828 | +0.37(+1.51%) |
Apr 15, 2014 | 24.93 | 24.93 | 24.60 | 24.76 | 36,094 | -0.17(-0.69%) |
Apr 14, 2014 | 24.87 | 24.96 | 24.75 | 24.93 | 48,075 | +0.10(+0.39%) |
Apr 11, 2014 | 25.04 | 25.04 | 24.79 | 24.84 | 31,781 | -0.17(-0.69%) |
Apr 10, 2014 | 25.19 | 25.26 | 25.00 | 25.01 | 20,412 | -0.44(-1.74%) |
Apr 09, 2014 | 25.22 | 25.51 | 25.17 | 25.45 | 36,710 | +0.37(+1.46%) |
Apr 08, 2014 | 25.15 | 25.15 | 24.93 | 25.09 | 43,582 | -0.03(-0.13%) |
Apr 07, 2014 | 25.29 | 25.29 | 25.07 | 25.12 | 75,700 | -0.07(-0.29%) |
Apr 04, 2014 | 25.39 | 25.39 | 25.10 | 25.19 | 26,380 | +0.04(+0.15%) |
Apr 03, 2014 | 25.03 | 25.27 | 25.03 | 25.15 | 47,774 | -0.03(-0.14%) |
Apr 02, 2014 | 25.15 | 25.19 | 25.10 | 25.19 | 17,423 | +0.02(+0.06%) |
Apr 01, 2014 | 25.17 | 25.19 | 25.08 | 25.17 | 20,548 | +0.11(+0.46%) |
Mar 31, 2014 | 24.97 | 25.13 | 24.96 | 25.06 | 17,574 | +0.16(+0.66%) |
Mar 28, 2014 | 24.66 | 24.90 | 24.66 | 24.90 | 47,512 | +0.20(+0.82%) |
Mar 27, 2014 | 24.75 | 24.77 | 24.56 | 24.69 | 17,957 | +0.02(+0.08%) |
Mar 26, 2014 | 24.76 | 24.80 | 24.67 | 24.67 | 16,317 | +0.01(+0.04%) |
Mar 25, 2014 | 24.70 | 24.80 | 24.52 | 24.66 | 46,572 | +0.14(+0.57%) |
Mar 24, 2014 | 24.70 | 24.70 | 24.36 | 24.53 | 83,688 | -0.03(-0.14%) |
Mar 21, 2014 | 24.50 | 24.66 | 24.50 | 24.56 | 8,914 | +0.10(+0.39%) |
Mar 20, 2014 | 24.43 | 24.49 | 24.37 | 24.46 | 14,659 | +0.06(+0.24%) |
Mar 19, 2014 | 24.93 | 24.93 | 24.41 | 24.41 | 18,770 | -0.44(-1.78%) |
Mar 18, 2014 | 24.70 | 24.94 | 24.70 | 24.85 | 10,287 | +0.12(+0.47%) |
Mar 17, 2014 | 24.73 | 24.78 | 24.64 | 24.73 | 6,020 | +0.15(+0.63%) |
Mar 14, 2014 | 24.75 | 24.75 | 24.50 | 24.58 | 18,349 | -0.16(-0.66%) |
Mar 13, 2014 | 24.85 | 25.18 | 24.74 | 24.74 | 22,504 | -0.27(-1.06%) |
Mar 12, 2014 | 25.07 | 25.07 | 24.80 | 25.01 | 12,126 | -0.09(-0.35%) |
Mar 11, 2014 | 25.36 | 25.36 | 25.09 | 25.10 | 9,059 | -0.16(-0.64%) |
Mar 10, 2014 | 25.39 | 25.39 | 25.22 | 25.26 | 11,168 | -0.09(-0.35%) |
Mar 07, 2014 | 25.64 | 25.64 | 25.28 | 25.35 | 19,092 | -0.12(-0.45%) |
Mar 06, 2014 | 25.30 | 25.51 | 25.30 | 25.46 | 26,732 | +0.30(+1.18%) |
Mar 05, 2014 | 25.15 | 25.18 | 25.03 | 25.16 | 8,842 | +0.09(+0.34%) |
Mar 04, 2014 | 24.98 | 25.12 | 24.98 | 25.08 | 30,672 | +0.36(+1.44%) |