Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 25.59 | 25.78 | 25.50 | 25.65 | 2,206,661 | +0.02(+0.08%) |
May 29, 2014 | 25.79 | 25.92 | 25.54 | 25.63 | 766,368 | -0.13(-0.50%) |
May 28, 2014 | 25.86 | 26.00 | 25.71 | 25.76 | 999,941 | -0.09(-0.35%) |
May 27, 2014 | 25.60 | 25.91 | 25.53 | 25.85 | 1,293,128 | +0.44(+1.73%) |
May 23, 2014 | 25.22 | 25.41 | 25.41 | 25.41 | 938,400 | +0.13(+0.53%) |
May 22, 2014 | 24.57 | 25.28 | 24.57 | 25.28 | 976,613 | +0.71(+2.88%) |
May 21, 2014 | 24.67 | 24.88 | 24.52 | 24.57 | 1,945,978 | -0.06(-0.24%) |
May 20, 2014 | 24.99 | 24.99 | 24.57 | 24.63 | 1,663,359 | -0.46(-1.83%) |
May 19, 2014 | 25.00 | 25.14 | 24.85 | 25.09 | 1,056,227 | -0.01(-0.04%) |
May 16, 2014 | 25.18 | 25.18 | 24.75 | 25.10 | 1,214,143 | -0.06(-0.24%) |
May 15, 2014 | 25.46 | 25.55 | 25.06 | 25.16 | 1,605,090 | -0.32(-1.26%) |
May 14, 2014 | 25.58 | 25.74 | 25.35 | 25.48 | 1,403,641 | -0.01(-0.04%) |
May 13, 2014 | 25.46 | 25.62 | 25.39 | 25.49 | 1,166,890 | +0.00(+0.00%) |
May 12, 2014 | 25.77 | 25.77 | 25.35 | 25.49 | 1,415,863 | -0.11(-0.43%) |
May 09, 2014 | 26.05 | 26.05 | 25.45 | 25.60 | 1,384,839 | -0.15(-0.58%) |
May 08, 2014 | 25.60 | 26.02 | 25.54 | 25.75 | 1,218,448 | +0.07(+0.27%) |
May 07, 2014 | 25.39 | 25.69 | 25.26 | 25.68 | 1,568,721 | +0.35(+1.38%) |
May 06, 2014 | 25.53 | 25.66 | 25.31 | 25.33 | 1,108,943 | -0.24(-0.94%) |
May 05, 2014 | 25.66 | 25.71 | 25.38 | 25.57 | 609,468 | -0.19(-0.74%) |
May 02, 2014 | 25.63 | 26.08 | 25.59 | 25.76 | 1,055,846 | +0.13(+0.51%) |
May 01, 2014 | 25.50 | 25.70 | 25.43 | 25.63 | 678,991 | +0.11(+0.43%) |
Apr 30, 2014 | 25.55 | 25.57 | 25.30 | 25.52 | 1,071,612 | -0.08(-0.31%) |
Apr 29, 2014 | 25.55 | 25.66 | 25.50 | 25.60 | 950,954 | +0.21(+0.83%) |
Apr 28, 2014 | 25.84 | 25.98 | 25.12 | 25.39 | 1,549,056 | -0.32(-1.24%) |
Apr 25, 2014 | 26.15 | 26.24 | 25.69 | 25.71 | 957,266 | -0.50(-1.91%) |
Apr 24, 2014 | 26.35 | 26.40 | 26.08 | 26.21 | 806,669 | -0.04(-0.15%) |
Apr 23, 2014 | 26.32 | 26.41 | 26.17 | 26.25 | 794,828 | -0.08(-0.30%) |
Apr 22, 2014 | 26.01 | 26.45 | 25.91 | 26.33 | 1,438,774 | +0.29(+1.11%) |
Apr 21, 2014 | 26.10 | 26.24 | 25.94 | 26.04 | 1,186,328 | -0.04(-0.15%) |
Apr 17, 2014 | 25.98 | 26.08 | 26.08 | 26.08 | 2,584,100 | +0.08(+0.31%) |
Apr 16, 2014 | 25.97 | 26.10 | 25.74 | 26.00 | 1,521,788 | +0.25(+0.97%) |
Apr 15, 2014 | 25.83 | 25.97 | 25.39 | 25.75 | 1,246,295 | -0.06(-0.23%) |
Apr 14, 2014 | 25.98 | 26.11 | 25.54 | 25.81 | 2,300,795 | +0.02(+0.08%) |
Apr 11, 2014 | 26.16 | 26.38 | 25.76 | 25.79 | 2,314,846 | -0.60(-2.27%) |
Apr 10, 2014 | 26.54 | 26.84 | 26.18 | 26.39 | 2,160,065 | -0.15(-0.57%) |
Apr 09, 2014 | 26.41 | 26.59 | 26.35 | 26.54 | 1,945,827 | +0.17(+0.64%) |
Apr 08, 2014 | 26.62 | 26.66 | 26.25 | 26.37 | 1,994,432 | -0.27(-1.01%) |
Apr 07, 2014 | 26.98 | 26.99 | 26.54 | 26.64 | 1,718,303 | -0.39(-1.44%) |
Apr 04, 2014 | 27.50 | 27.60 | 26.99 | 27.03 | 1,055,455 | -0.33(-1.21%) |
Apr 03, 2014 | 27.81 | 27.81 | 27.24 | 27.36 | 1,171,644 | -0.37(-1.33%) |
Apr 02, 2014 | 27.93 | 27.94 | 27.69 | 27.73 | 1,040,162 | -0.12(-0.43%) |
Apr 01, 2014 | 28.04 | 28.09 | 27.58 | 27.85 | 1,336,670 | -0.15(-0.54%) |
Mar 31, 2014 | 27.56 | 28.11 | 27.48 | 28.00 | 2,364,287 | +0.72(+2.64%) |
Mar 28, 2014 | 26.90 | 27.43 | 26.89 | 27.28 | 1,281,177 | +0.55(+2.06%) |
Mar 27, 2014 | 26.75 | 26.85 | 26.53 | 26.73 | 1,218,103 | -0.09(-0.34%) |
Mar 26, 2014 | 27.25 | 27.49 | 26.80 | 26.82 | 1,458,136 | -0.37(-1.36%) |
Mar 25, 2014 | 27.11 | 27.26 | 26.96 | 27.19 | 1,068,313 | +0.19(+0.70%) |
Mar 24, 2014 | 27.15 | 27.23 | 26.80 | 27.00 | 1,154,230 | -0.15(-0.55%) |
Mar 21, 2014 | 27.49 | 27.49 | 26.87 | 27.15 | 2,350,823 | +0.55(+2.07%) |
Mar 20, 2014 | 26.45 | 26.66 | 26.31 | 26.60 | 1,128,698 | +0.05(+0.19%) |
Mar 19, 2014 | 26.74 | 26.77 | 26.40 | 26.55 | 1,355,179 | -0.13(-0.49%) |
Mar 18, 2014 | 26.46 | 26.70 | 26.35 | 26.68 | 1,379,119 | +0.29(+1.10%) |
Mar 17, 2014 | 26.47 | 26.68 | 26.31 | 26.39 | 936,832 | +0.06(+0.23%) |
Mar 14, 2014 | 26.24 | 26.43 | 26.18 | 26.33 | 1,159,193 | +0.11(+0.42%) |
Mar 13, 2014 | 26.67 | 26.71 | 26.12 | 26.22 | 1,695,303 | -0.49(-1.83%) |
Mar 12, 2014 | 26.75 | 26.87 | 26.64 | 26.71 | 1,223,393 | -0.22(-0.82%) |
Mar 11, 2014 | 27.60 | 27.61 | 26.82 | 26.93 | 2,448,519 | -0.65(-2.36%) |
Mar 10, 2014 | 27.83 | 27.84 | 27.50 | 27.58 | 1,262,114 | -0.27(-0.97%) |
Mar 07, 2014 | 28.16 | 28.16 | 27.73 | 27.85 | 1,214,163 | -0.18(-0.64%) |
Mar 06, 2014 | 28.03 | 28.39 | 27.97 | 28.03 | 1,713,825 | +0.03(+0.11%) |
Mar 05, 2014 | 28.21 | 28.24 | 27.84 | 28.00 | 1,079,016 | -0.22(-0.78%) |
Mar 04, 2014 | 27.97 | 28.29 | 27.85 | 28.22 | 2,353,508 | +0.66(+2.39%) |