Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 24.30 | 24.32 | 24.08 | 24.26 | 2,868,618 | -0.08(-0.33%) |
May 29, 2014 | 24.30 | 24.44 | 24.30 | 24.34 | 5,141,320 | -0.04(-0.16%) |
May 28, 2014 | 24.46 | 24.50 | 24.34 | 24.38 | 1,469,451 | -0.14(-0.57%) |
May 27, 2014 | 24.76 | 24.78 | 24.50 | 24.52 | 1,083,897 | -0.54(-2.15%) |
May 23, 2014 | 25.06 | 25.06 | 25.06 | 25.06 | 444,250 | -0.05(-0.19%) |
May 22, 2014 | 25.19 | 25.20 | 25.06 | 25.11 | 332,570 | +0.09(+0.35%) |
May 21, 2014 | 25.00 | 25.06 | 24.88 | 25.02 | 741,645 | -0.06(-0.24%) |
May 20, 2014 | 24.98 | 25.14 | 24.98 | 25.08 | 521,974 | +0.02(+0.08%) |
May 19, 2014 | 25.22 | 25.25 | 25.06 | 25.06 | 448,295 | -0.02(-0.08%) |
May 16, 2014 | 25.04 | 25.11 | 25.02 | 25.08 | 657,105 | -0.04(-0.16%) |
May 15, 2014 | 25.10 | 25.25 | 25.06 | 25.12 | 669,128 | -0.20(-0.79%) |
May 14, 2014 | 25.32 | 25.36 | 25.25 | 25.32 | 715,864 | +0.24(+0.96%) |
May 13, 2014 | 25.10 | 25.16 | 25.06 | 25.08 | 684,394 | -0.06(-0.24%) |
May 12, 2014 | 25.24 | 25.24 | 25.10 | 25.14 | 573,710 | +0.14(+0.56%) |
May 09, 2014 | 25.04 | 25.06 | 24.92 | 25.00 | 872,013 | +0.00(+0.00%) |
May 08, 2014 | 25.00 | 25.04 | 24.94 | 25.00 | 540,738 | +0.02(+0.08%) |
May 07, 2014 | 25.26 | 25.28 | 24.94 | 24.98 | 779,049 | -0.36(-1.42%) |
May 06, 2014 | 25.36 | 25.38 | 25.30 | 25.34 | 460,611 | -0.08(-0.31%) |
May 05, 2014 | 25.46 | 25.50 | 25.36 | 25.42 | 433,165 | +0.26(+1.03%) |
May 02, 2014 | 24.89 | 25.29 | 24.82 | 25.16 | 1,122,960 | +0.24(+0.96%) |
May 01, 2014 | 24.80 | 24.92 | 24.76 | 24.92 | 926,229 | -0.08(-0.32%) |
Apr 30, 2014 | 25.00 | 25.16 | 24.92 | 25.00 | 1,129,154 | -0.12(-0.48%) |
Apr 29, 2014 | 25.16 | 25.24 | 25.08 | 25.12 | 779,303 | -0.02(-0.08%) |
Apr 28, 2014 | 25.22 | 25.24 | 25.04 | 25.14 | 393,766 | -0.10(-0.40%) |
Apr 25, 2014 | 25.18 | 25.30 | 25.16 | 25.24 | 894,143 | +0.16(+0.64%) |
Apr 24, 2014 | 24.74 | 25.17 | 24.72 | 25.08 | 1,293,912 | +0.16(+0.64%) |
Apr 23, 2014 | 24.90 | 24.94 | 24.83 | 24.92 | 1,173,136 | +0.02(+0.08%) |
Apr 22, 2014 | 24.98 | 25.00 | 24.74 | 24.90 | 904,450 | -0.12(-0.48%) |
Apr 21, 2014 | 24.98 | 25.02 | 24.90 | 25.02 | 1,109,194 | -0.10(-0.40%) |
Apr 17, 2014 | 25.24 | 25.12 | 25.12 | 25.12 | 740,500 | -0.14(-0.55%) |
Apr 16, 2014 | 25.22 | 25.28 | 25.16 | 25.26 | 973,649 | -0.02(-0.08%) |
Apr 15, 2014 | 25.12 | 25.30 | 25.07 | 25.28 | 1,187,544 | -0.46(-1.79%) |
Apr 14, 2014 | 25.72 | 25.80 | 25.68 | 25.74 | 832,991 | +0.20(+0.78%) |
Apr 11, 2014 | 25.58 | 25.60 | 25.50 | 25.54 | 801,038 | -0.02(-0.08%) |
Apr 10, 2014 | 25.54 | 25.64 | 25.52 | 25.56 | 756,914 | +0.12(+0.47%) |
Apr 09, 2014 | 25.26 | 25.49 | 25.22 | 25.44 | 647,524 | +0.08(+0.32%) |
Apr 08, 2014 | 25.42 | 25.42 | 25.34 | 25.36 | 627,747 | +0.22(+0.88%) |
Apr 07, 2014 | 25.18 | 25.26 | 25.12 | 25.14 | 876,682 | -0.12(-0.48%) |
Apr 04, 2014 | 25.20 | 25.34 | 25.13 | 25.26 | 1,143,239 | +0.32(+1.28%) |
Apr 03, 2014 | 24.92 | 25.00 | 24.86 | 24.94 | 877,495 | -0.06(-0.24%) |
Apr 02, 2014 | 25.02 | 25.10 | 24.98 | 25.00 | 1,511,998 | +0.18(+0.73%) |
Apr 01, 2014 | 24.90 | 24.92 | 24.76 | 24.82 | 1,515,722 | -0.06(-0.24%) |
Mar 31, 2014 | 25.04 | 25.12 | 24.86 | 24.88 | 1,376,423 | -0.18(-0.72%) |
Mar 28, 2014 | 24.98 | 25.14 | 24.92 | 25.06 | 859,445 | -0.02(-0.08%) |
Mar 27, 2014 | 25.16 | 25.22 | 25.00 | 25.08 | 2,101,034 | -0.14(-0.56%) |
Mar 26, 2014 | 25.42 | 25.44 | 25.18 | 25.22 | 940,303 | -0.20(-0.79%) |
Mar 25, 2014 | 25.46 | 25.52 | 25.40 | 25.42 | 1,126,406 | +0.02(+0.08%) |
Mar 24, 2014 | 25.54 | 25.60 | 25.36 | 25.40 | 1,393,113 | -0.46(-1.78%) |
Mar 21, 2014 | 25.98 | 25.98 | 25.84 | 25.86 | 1,032,997 | +0.12(+0.47%) |
Mar 20, 2014 | 25.70 | 25.84 | 25.66 | 25.74 | 1,127,230 | -0.02(-0.08%) |
Mar 19, 2014 | 26.06 | 26.10 | 25.74 | 25.76 | 1,518,085 | -0.52(-1.98%) |
Mar 18, 2014 | 26.25 | 26.42 | 26.22 | 26.28 | 1,349,748 | -0.22(-0.83%) |
Mar 17, 2014 | 26.72 | 26.82 | 26.42 | 26.50 | 2,279,251 | -0.30(-1.12%) |
Mar 14, 2014 | 26.92 | 26.92 | 26.64 | 26.80 | 2,042,697 | +0.18(+0.68%) |
Mar 13, 2014 | 26.50 | 26.66 | 26.48 | 26.62 | 1,630,003 | +0.08(+0.30%) |
Mar 12, 2014 | 26.46 | 26.60 | 26.44 | 26.54 | 1,018,752 | +0.42(+1.61%) |
Mar 11, 2014 | 26.16 | 26.20 | 25.96 | 26.12 | 846,541 | +0.12(+0.46%) |
Mar 10, 2014 | 25.94 | 26.08 | 25.92 | 26.00 | 1,290,982 | +0.02(+0.08%) |
Mar 07, 2014 | 25.82 | 26.02 | 25.80 | 25.98 | 1,818,045 | -0.20(-0.76%) |
Mar 06, 2014 | 26.12 | 26.25 | 26.04 | 26.18 | 961,542 | +0.26(+1.00%) |
Mar 05, 2014 | 25.90 | 26.02 | 25.88 | 25.92 | 1,482,073 | +0.00(+0.00%) |
Mar 04, 2014 | 25.88 | 26.02 | 25.82 | 25.92 | 1,372,916 | -0.32(-1.22%) |