Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 26.08 | 26.51 | 25.96 | 26.42 | 4,162,250 | +0.26(+1.00%) |
May 29, 2014 | 26.18 | 26.26 | 25.91 | 26.16 | 1,329,640 | +0.12(+0.45%) |
May 28, 2014 | 25.99 | 26.06 | 25.87 | 26.04 | 1,203,546 | +0.15(+0.59%) |
May 27, 2014 | 25.78 | 26.02 | 25.67 | 25.89 | 1,589,628 | +0.33(+1.30%) |
May 23, 2014 | 25.35 | 25.55 | 25.55 | 25.55 | 1,397,982 | +0.31(+1.23%) |
May 22, 2014 | 25.24 | 25.37 | 24.86 | 25.24 | 3,668,114 | -1.34(-5.04%) |
May 21, 2014 | 26.39 | 26.79 | 26.26 | 26.59 | 332,055 | +0.36(+1.37%) |
May 20, 2014 | 26.33 | 26.71 | 26.15 | 26.23 | 447,451 | -0.16(-0.61%) |
May 19, 2014 | 26.59 | 26.82 | 26.34 | 26.39 | 352,497 | -0.38(-1.41%) |
May 16, 2014 | 26.76 | 26.84 | 26.16 | 26.76 | 443,141 | +0.12(+0.44%) |
May 15, 2014 | 26.45 | 26.76 | 26.24 | 26.65 | 476,282 | +0.05(+0.20%) |
May 14, 2014 | 26.66 | 26.87 | 26.59 | 26.59 | 194,077 | -0.22(-0.80%) |
May 13, 2014 | 26.92 | 27.07 | 26.60 | 26.81 | 245,204 | -0.12(-0.43%) |
May 12, 2014 | 26.19 | 27.28 | 26.11 | 26.93 | 517,140 | +0.65(+2.46%) |
May 09, 2014 | 25.76 | 26.64 | 25.30 | 26.28 | 720,233 | +0.56(+2.16%) |
May 08, 2014 | 25.20 | 25.77 | 25.05 | 25.72 | 320,090 | +0.83(+3.35%) |
May 07, 2014 | 25.22 | 25.73 | 24.63 | 24.89 | 542,726 | -0.35(-1.39%) |
May 06, 2014 | 25.60 | 25.69 | 25.23 | 25.24 | 176,032 | -0.36(-1.40%) |
May 05, 2014 | 25.32 | 25.62 | 25.07 | 25.60 | 154,564 | +0.18(+0.71%) |
May 02, 2014 | 25.28 | 25.55 | 25.04 | 25.42 | 263,963 | +0.12(+0.46%) |
May 01, 2014 | 25.06 | 25.63 | 25.06 | 25.30 | 446,094 | +0.02(+0.07%) |
Apr 30, 2014 | 25.06 | 25.29 | 24.88 | 25.28 | 283,452 | +0.27(+1.08%) |
Apr 29, 2014 | 25.20 | 25.45 | 24.70 | 25.02 | 246,094 | -0.06(-0.25%) |
Apr 28, 2014 | 25.02 | 25.21 | 24.48 | 25.08 | 318,235 | +0.11(+0.43%) |
Apr 25, 2014 | 25.41 | 25.71 | 24.67 | 24.97 | 811,205 | -0.50(-1.97%) |
Apr 24, 2014 | 25.78 | 25.98 | 25.36 | 25.47 | 483,656 | -0.14(-0.56%) |
Apr 23, 2014 | 25.75 | 25.75 | 25.36 | 25.62 | 308,130 | -0.09(-0.35%) |
Apr 22, 2014 | 25.53 | 25.88 | 24.76 | 25.71 | 223,578 | +0.22(+0.88%) |
Apr 21, 2014 | 25.58 | 25.82 | 23.95 | 25.48 | 510,247 | -0.03(-0.11%) |
Apr 17, 2014 | 25.39 | 25.51 | 25.51 | 25.51 | 170,581 | +0.08(+0.32%) |
Apr 16, 2014 | 25.11 | 25.53 | 25.09 | 25.43 | 221,813 | +0.48(+1.91%) |
Apr 15, 2014 | 24.98 | 25.05 | 24.59 | 24.95 | 341,622 | +0.24(+0.98%) |
Apr 14, 2014 | 24.82 | 24.97 | 24.41 | 24.71 | 204,392 | +0.14(+0.58%) |
Apr 11, 2014 | 24.87 | 24.93 | 24.35 | 24.57 | 315,550 | -0.48(-1.93%) |
Apr 10, 2014 | 25.35 | 26.33 | 24.95 | 25.05 | 854,208 | -0.30(-1.17%) |
Apr 09, 2014 | 24.64 | 25.44 | 24.54 | 25.35 | 534,139 | +0.80(+3.25%) |
Apr 08, 2014 | 24.67 | 24.93 | 24.44 | 24.55 | 570,301 | -0.17(-0.69%) |
Apr 07, 2014 | 24.87 | 25.07 | 24.52 | 24.72 | 522,636 | -0.37(-1.47%) |
Apr 04, 2014 | 25.47 | 25.93 | 24.97 | 25.09 | 783,707 | -0.08(-0.32%) |
Apr 03, 2014 | 25.73 | 25.82 | 25.02 | 25.17 | 577,220 | -0.48(-1.89%) |
Apr 02, 2014 | 25.45 | 25.68 | 25.19 | 25.65 | 445,217 | +0.15(+0.60%) |
Apr 01, 2014 | 24.70 | 25.52 | 24.66 | 25.50 | 1,221,054 | +0.89(+3.61%) |
Mar 31, 2014 | 24.09 | 24.69 | 23.90 | 24.61 | 948,317 | +0.65(+2.73%) |
Mar 28, 2014 | 23.81 | 24.20 | 23.70 | 23.96 | 971,060 | +0.31(+1.33%) |
Mar 27, 2014 | 23.54 | 23.77 | 23.33 | 23.64 | 422,737 | +0.04(+0.15%) |
Mar 26, 2014 | 23.56 | 23.77 | 23.27 | 23.61 | 364,304 | +0.06(+0.27%) |
Mar 25, 2014 | 22.76 | 23.54 | 22.47 | 23.54 | 422,286 | +0.86(+3.80%) |
Mar 24, 2014 | 22.69 | 22.87 | 22.56 | 22.68 | 837,071 | -0.03(-0.12%) |
Mar 21, 2014 | 22.80 | 23.09 | 22.53 | 22.71 | 1,295,566 | -0.06(-0.28%) |
Mar 20, 2014 | 22.73 | 23.16 | 22.57 | 22.77 | 491,710 | -0.10(-0.43%) |
Mar 19, 2014 | 22.73 | 23.09 | 22.73 | 22.87 | 547,008 | +0.05(+0.24%) |
Mar 18, 2014 | 22.79 | 23.10 | 22.59 | 22.82 | 394,975 | -0.03(-0.12%) |
Mar 17, 2014 | 22.33 | 22.89 | 22.33 | 22.84 | 553,593 | +0.61(+2.74%) |
Mar 14, 2014 | 22.22 | 22.70 | 21.74 | 22.23 | 736,400 | -0.05(-0.24%) |
Mar 13, 2014 | 22.84 | 23.15 | 22.21 | 22.29 | 473,342 | -0.48(-2.13%) |
Mar 12, 2014 | 22.98 | 23.02 | 22.69 | 22.77 | 678,616 | -0.18(-0.78%) |
Mar 11, 2014 | 23.54 | 23.60 | 22.84 | 22.95 | 696,560 | -0.08(-0.35%) |
Mar 10, 2014 | 23.11 | 23.59 | 22.88 | 23.03 | 554,371 | -0.06(-0.27%) |
Mar 07, 2014 | 23.33 | 23.42 | 22.91 | 23.10 | 4,226,589 | -0.94(-3.92%) |
Mar 06, 2014 | 23.89 | 24.18 | 23.75 | 24.04 | 221,774 | +0.09(+0.37%) |
Mar 05, 2014 | 23.54 | 24.03 | 23.24 | 23.95 | 350,377 | +0.50(+2.14%) |
Mar 04, 2014 | 23.46 | 23.59 | 23.23 | 23.45 | 201,070 | +0.19(+0.81%) |