Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 25.75 | 25.80 | 25.75 | 25.80 | 16,706 | +0.02(+0.09%) |
May 29, 2014 | 25.97 | 25.97 | 25.77 | 25.78 | 38,716 | +0.02(+0.06%) |
May 28, 2014 | 25.77 | 25.78 | 25.72 | 25.76 | 19,814 | +0.03(+0.11%) |
May 27, 2014 | 25.74 | 25.75 | 25.68 | 25.73 | 28,084 | +0.03(+0.13%) |
May 23, 2014 | 25.60 | 25.70 | 25.70 | 25.70 | 12,863 | +0.07(+0.29%) |
May 22, 2014 | 25.63 | 25.63 | 25.60 | 25.63 | 34,051 | +0.04(+0.17%) |
May 21, 2014 | 25.54 | 25.60 | 25.54 | 25.58 | 13,392 | +0.04(+0.15%) |
May 20, 2014 | 25.61 | 25.61 | 25.52 | 25.54 | 16,011 | -0.05(-0.21%) |
May 19, 2014 | 25.59 | 25.63 | 25.58 | 25.60 | 19,191 | +0.02(+0.06%) |
May 16, 2014 | 25.58 | 25.59 | 25.52 | 25.58 | 7,837 | +0.05(+0.18%) |
May 15, 2014 | 25.59 | 25.59 | 25.52 | 25.53 | 18,610 | -0.04(-0.16%) |
May 14, 2014 | 25.58 | 25.63 | 25.57 | 25.58 | 27,292 | -0.01(-0.02%) |
May 13, 2014 | 25.57 | 25.62 | 25.57 | 25.58 | 28,190 | +0.01(+0.03%) |
May 12, 2014 | 25.52 | 25.59 | 25.52 | 25.57 | 15,829 | +0.05(+0.22%) |
May 09, 2014 | 25.48 | 25.52 | 25.47 | 25.52 | 13,974 | -0.01(-0.03%) |
May 08, 2014 | 25.53 | 25.58 | 25.48 | 25.53 | 22,784 | +0.03(+0.12%) |
May 07, 2014 | 25.50 | 25.51 | 25.46 | 25.50 | 12,539 | +0.04(+0.17%) |
May 06, 2014 | 25.52 | 25.53 | 25.45 | 25.45 | 10,784 | -0.07(-0.27%) |
May 05, 2014 | 25.46 | 25.53 | 25.46 | 25.52 | 11,449 | -0.01(-0.04%) |
May 02, 2014 | 25.46 | 25.54 | 25.46 | 25.53 | 23,238 | +0.02(+0.08%) |
May 01, 2014 | 25.51 | 25.55 | 25.48 | 25.51 | 12,299 | +0.05(+0.18%) |
Apr 30, 2014 | 25.46 | 25.49 | 25.41 | 25.47 | 33,198 | +0.02(+0.09%) |
Apr 29, 2014 | 25.44 | 25.45 | 25.41 | 25.44 | 13,138 | +0.03(+0.12%) |
Apr 28, 2014 | 25.51 | 25.51 | 25.32 | 25.41 | 38,657 | +0.05(+0.22%) |
Apr 25, 2014 | 25.41 | 25.42 | 25.36 | 25.36 | 10,445 | -0.10(-0.40%) |
Apr 24, 2014 | 25.56 | 25.56 | 25.42 | 25.46 | 14,015 | +0.01(+0.03%) |
Apr 23, 2014 | 25.47 | 25.47 | 25.42 | 25.45 | 14,890 | -0.01(-0.03%) |
Apr 22, 2014 | 25.37 | 25.46 | 25.37 | 25.46 | 30,810 | +0.05(+0.22%) |
Apr 21, 2014 | 25.43 | 25.43 | 25.39 | 25.41 | 24,394 | +0.05(+0.19%) |
Apr 17, 2014 | 25.41 | 25.36 | 25.36 | 25.36 | 22,183 | -0.02(-0.06%) |
Apr 16, 2014 | 25.34 | 25.37 | 25.30 | 25.37 | 27,626 | +0.09(+0.34%) |
Apr 15, 2014 | 25.26 | 25.29 | 25.19 | 25.29 | 41,084 | +0.04(+0.16%) |
Apr 14, 2014 | 25.38 | 25.38 | 25.19 | 25.25 | 25,120 | +0.05(+0.22%) |
Apr 11, 2014 | 25.28 | 25.30 | 25.19 | 25.19 | 31,901 | -0.09(-0.36%) |
Apr 10, 2014 | 25.45 | 25.45 | 25.28 | 25.28 | 12,035 | -0.11(-0.42%) |
Apr 09, 2014 | 25.40 | 25.44 | 25.32 | 25.39 | 41,342 | +0.06(+0.23%) |
Apr 08, 2014 | 25.28 | 25.33 | 25.26 | 25.33 | 17,583 | +0.03(+0.11%) |
Apr 07, 2014 | 25.36 | 25.36 | 25.26 | 25.30 | 33,031 | -0.05(-0.22%) |
Apr 04, 2014 | 25.41 | 25.46 | 25.33 | 25.36 | 19,901 | -0.04(-0.15%) |
Apr 03, 2014 | 25.43 | 25.43 | 25.36 | 25.40 | 32,912 | -0.01(-0.03%) |
Apr 02, 2014 | 25.33 | 25.41 | 25.33 | 25.41 | 26,202 | -0.04(-0.14%) |
Apr 01, 2014 | 25.35 | 25.44 | 25.35 | 25.44 | 13,412 | +0.08(+0.31%) |
Mar 31, 2014 | 25.35 | 25.36 | 25.30 | 25.36 | 52,745 | +0.08(+0.31%) |
Mar 28, 2014 | 25.28 | 25.32 | 25.25 | 25.28 | 23,913 | +0.06(+0.25%) |
Mar 27, 2014 | 25.19 | 25.24 | 25.19 | 25.22 | 13,878 | -0.01(-0.03%) |
Mar 26, 2014 | 25.27 | 25.31 | 25.22 | 25.23 | 44,878 | -0.01(-0.05%) |
Mar 25, 2014 | 25.27 | 25.27 | 25.21 | 25.24 | 27,421 | +0.06(+0.25%) |
Mar 24, 2014 | 25.26 | 25.29 | 25.15 | 25.18 | 21,770 | +0.01(+0.05%) |
Mar 21, 2014 | 25.26 | 25.26 | 25.17 | 25.17 | 16,478 | -0.02(-0.06%) |
Mar 20, 2014 | 25.16 | 25.21 | 25.14 | 25.18 | 62,197 | +0.02(+0.06%) |
Mar 19, 2014 | 25.33 | 25.33 | 25.17 | 25.17 | 48,377 | -0.16(-0.65%) |
Mar 18, 2014 | 25.28 | 25.33 | 25.25 | 25.33 | 29,589 | +0.10(+0.40%) |
Mar 17, 2014 | 25.24 | 25.27 | 25.22 | 25.23 | 33,361 | +0.06(+0.25%) |
Mar 14, 2014 | 25.17 | 25.20 | 25.14 | 25.17 | 24,741 | +0.00(+0.01%) |
Mar 13, 2014 | 25.31 | 25.31 | 25.14 | 25.16 | 23,803 | -0.10(-0.38%) |
Mar 12, 2014 | 25.18 | 25.27 | 25.18 | 25.26 | 23,681 | +0.01(+0.05%) |
Mar 11, 2014 | 25.31 | 25.34 | 25.24 | 25.25 | 26,409 | -0.08(-0.30%) |
Mar 10, 2014 | 25.33 | 25.33 | 25.27 | 25.32 | 29,751 | -0.08(-0.31%) |
Mar 07, 2014 | 25.41 | 25.41 | 25.31 | 25.40 | 52,403 | +0.00(+0.00%) |
Mar 06, 2014 | 25.43 | 25.43 | 25.39 | 25.40 | 22,672 | +0.03(+0.12%) |
Mar 05, 2014 | 25.38 | 25.39 | 25.35 | 25.37 | 29,401 | -0.01(-0.03%) |
Mar 04, 2014 | 25.37 | 25.39 | 25.35 | 25.38 | 16,419 | +0.12(+0.49%) |