Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 25.68 | 25.89 | 25.48 | 25.66 | 705,304 | +0.03(+0.10%) |
May 29, 2014 | 26.34 | 26.46 | 25.62 | 25.64 | 692,935 | -0.58(-2.23%) |
May 28, 2014 | 26.66 | 26.66 | 26.21 | 26.22 | 438,792 | -0.32(-1.22%) |
May 27, 2014 | 26.75 | 26.94 | 26.51 | 26.54 | 627,435 | -0.12(-0.45%) |
May 23, 2014 | 26.45 | 26.66 | 26.66 | 26.66 | 284,201 | +0.15(+0.55%) |
May 22, 2014 | 26.38 | 26.67 | 26.32 | 26.52 | 230,488 | +0.17(+0.65%) |
May 21, 2014 | 26.29 | 26.40 | 26.04 | 26.35 | 309,533 | +0.11(+0.41%) |
May 20, 2014 | 26.12 | 26.39 | 26.07 | 26.24 | 330,338 | -0.06(-0.24%) |
May 19, 2014 | 26.26 | 26.30 | 26.15 | 26.30 | 149,143 | +0.03(+0.10%) |
May 16, 2014 | 26.33 | 26.43 | 26.13 | 26.28 | 214,071 | -0.04(-0.14%) |
May 15, 2014 | 26.17 | 26.35 | 26.11 | 26.32 | 247,548 | +0.15(+0.56%) |
May 14, 2014 | 26.23 | 26.25 | 26.11 | 26.17 | 243,174 | -0.01(-0.05%) |
May 13, 2014 | 26.14 | 26.30 | 26.10 | 26.18 | 393,920 | +0.12(+0.46%) |
May 12, 2014 | 25.81 | 26.10 | 25.80 | 26.06 | 349,294 | +0.27(+1.06%) |
May 09, 2014 | 25.86 | 25.90 | 25.67 | 25.79 | 299,344 | -0.16(-0.64%) |
May 08, 2014 | 25.70 | 26.14 | 25.62 | 25.95 | 410,632 | +0.23(+0.91%) |
May 07, 2014 | 25.33 | 25.79 | 25.33 | 25.72 | 498,378 | +0.35(+1.38%) |
May 06, 2014 | 25.35 | 25.40 | 25.24 | 25.37 | 264,226 | +0.11(+0.43%) |
May 05, 2014 | 25.19 | 25.41 | 25.17 | 25.26 | 344,728 | -0.01(-0.02%) |
May 02, 2014 | 25.24 | 25.34 | 25.19 | 25.27 | 212,618 | +0.05(+0.20%) |
May 01, 2014 | 25.19 | 25.28 | 25.05 | 25.22 | 370,322 | +0.02(+0.08%) |
Apr 30, 2014 | 24.87 | 25.23 | 24.77 | 25.20 | 697,433 | +0.31(+1.25%) |
Apr 29, 2014 | 24.73 | 24.89 | 24.72 | 24.89 | 848,684 | +0.29(+1.19%) |
Apr 28, 2014 | 24.38 | 24.64 | 24.35 | 24.60 | 984,644 | +0.29(+1.20%) |
Apr 25, 2014 | 24.56 | 24.56 | 24.19 | 24.30 | 545,311 | -0.27(-1.08%) |
Apr 24, 2014 | 24.72 | 24.73 | 24.56 | 24.57 | 532,903 | -0.08(-0.31%) |
Apr 23, 2014 | 24.51 | 24.69 | 24.48 | 24.65 | 1,024,542 | +0.04(+0.15%) |
Apr 22, 2014 | 24.79 | 24.96 | 24.51 | 24.61 | 1,664,669 | -0.89(-3.51%) |
Apr 21, 2014 | 25.61 | 25.72 | 25.43 | 25.50 | 591,275 | +0.00(+0.00%) |
Apr 17, 2014 | 25.54 | 25.50 | 25.50 | 25.50 | 629,719 | +0.02(+0.07%) |
Apr 16, 2014 | 25.50 | 25.60 | 25.38 | 25.48 | 743,293 | +0.04(+0.17%) |
Apr 15, 2014 | 25.46 | 25.61 | 25.35 | 25.44 | 636,244 | -0.17(-0.67%) |
Apr 14, 2014 | 25.82 | 25.86 | 25.48 | 25.61 | 742,642 | -0.26(-1.01%) |
Apr 11, 2014 | 25.96 | 26.14 | 25.80 | 25.87 | 541,249 | -0.23(-0.90%) |
Apr 10, 2014 | 26.19 | 26.40 | 26.07 | 26.11 | 882,740 | -0.15(-0.58%) |
Apr 09, 2014 | 25.86 | 26.29 | 25.82 | 26.26 | 758,922 | +0.36(+1.37%) |
Apr 08, 2014 | 25.95 | 26.06 | 25.83 | 25.90 | 622,619 | -0.13(-0.49%) |
Apr 07, 2014 | 25.97 | 26.18 | 25.97 | 26.03 | 623,371 | -0.05(-0.19%) |
Apr 04, 2014 | 26.06 | 26.27 | 26.00 | 26.08 | 321,891 | +0.20(+0.76%) |
Apr 03, 2014 | 26.09 | 26.11 | 25.73 | 25.88 | 693,550 | -0.25(-0.97%) |
Apr 02, 2014 | 26.58 | 26.64 | 26.06 | 26.14 | 767,134 | -0.45(-1.69%) |
Apr 01, 2014 | 26.29 | 26.69 | 26.29 | 26.59 | 519,082 | +0.30(+1.13%) |
Mar 31, 2014 | 26.37 | 26.56 | 26.27 | 26.29 | 636,823 | -0.03(-0.12%) |
Mar 28, 2014 | 25.78 | 26.38 | 25.76 | 26.32 | 802,561 | +0.61(+2.37%) |
Mar 27, 2014 | 25.33 | 25.79 | 25.28 | 25.71 | 549,214 | +0.39(+1.53%) |
Mar 26, 2014 | 25.02 | 25.36 | 25.02 | 25.33 | 462,240 | +0.32(+1.27%) |
Mar 25, 2014 | 25.05 | 25.10 | 24.86 | 25.01 | 436,736 | -0.03(-0.10%) |
Mar 24, 2014 | 25.25 | 25.31 | 24.95 | 25.03 | 392,640 | -0.04(-0.15%) |
Mar 21, 2014 | 25.19 | 25.36 | 24.96 | 25.07 | 1,115,252 | -0.01(-0.03%) |
Mar 20, 2014 | 24.85 | 25.10 | 24.77 | 25.08 | 636,032 | +0.21(+0.84%) |
Mar 19, 2014 | 24.75 | 25.14 | 24.67 | 24.87 | 565,372 | +0.09(+0.36%) |
Mar 18, 2014 | 24.70 | 24.96 | 24.68 | 24.78 | 862,120 | +0.18(+0.72%) |
Mar 17, 2014 | 24.50 | 24.79 | 24.45 | 24.60 | 1,132,424 | +0.16(+0.65%) |
Mar 14, 2014 | 24.37 | 24.57 | 24.29 | 24.44 | 498,819 | -0.04(-0.16%) |
Mar 13, 2014 | 24.75 | 24.75 | 24.43 | 24.48 | 814,161 | -0.11(-0.44%) |
Mar 12, 2014 | 24.63 | 24.64 | 24.41 | 24.59 | 999,869 | +0.27(+1.09%) |
Mar 11, 2014 | 24.38 | 24.39 | 24.19 | 24.32 | 1,155,714 | +0.01(+0.03%) |
Mar 10, 2014 | 24.40 | 24.42 | 24.27 | 24.32 | 1,863,091 | -0.06(-0.25%) |
Mar 07, 2014 | 24.29 | 24.44 | 24.15 | 24.38 | 973,382 | +0.01(+0.05%) |
Mar 06, 2014 | 24.24 | 24.38 | 24.18 | 24.37 | 800,008 | +0.22(+0.90%) |
Mar 05, 2014 | 23.97 | 24.16 | 23.88 | 24.15 | 432,411 | +0.20(+0.83%) |
Mar 04, 2014 | 24.13 | 24.13 | 23.91 | 23.95 | 787,698 | -0.07(-0.28%) |