Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 26.13 | 26.18 | 25.95 | 26.03 | 658,077 | +0.05(+0.21%) |
May 29, 2014 | 25.95 | 26.18 | 25.87 | 25.97 | 608,695 | -0.49(-1.86%) |
May 28, 2014 | 26.44 | 26.59 | 26.41 | 26.47 | 444,276 | -0.24(-0.90%) |
May 27, 2014 | 26.85 | 26.89 | 26.65 | 26.71 | 613,949 | -0.35(-1.29%) |
May 23, 2014 | 27.01 | 27.06 | 27.06 | 27.06 | 505,457 | +0.07(+0.24%) |
May 22, 2014 | 26.85 | 27.03 | 26.85 | 26.99 | 982,915 | +0.00(+0.00%) |
May 21, 2014 | 26.94 | 27.07 | 26.92 | 26.99 | 2,189,484 | +0.12(+0.45%) |
May 20, 2014 | 26.89 | 26.90 | 26.71 | 26.87 | 464,738 | +0.16(+0.61%) |
May 19, 2014 | 26.67 | 26.72 | 26.62 | 26.71 | 318,237 | +0.13(+0.49%) |
May 16, 2014 | 26.45 | 26.60 | 26.31 | 26.58 | 474,422 | +0.52(+2.01%) |
May 15, 2014 | 26.04 | 26.08 | 25.99 | 26.05 | 492,487 | -0.20(-0.75%) |
May 14, 2014 | 26.17 | 26.30 | 26.14 | 26.25 | 406,111 | +0.16(+0.63%) |
May 13, 2014 | 26.27 | 26.27 | 25.95 | 26.08 | 488,095 | -0.39(-1.49%) |
May 12, 2014 | 26.49 | 26.51 | 26.31 | 26.48 | 627,704 | +0.27(+1.04%) |
May 09, 2014 | 26.15 | 26.40 | 26.09 | 26.20 | 438,764 | -0.21(-0.79%) |
May 08, 2014 | 26.05 | 26.41 | 26.05 | 26.41 | 826,860 | +0.52(+2.03%) |
May 07, 2014 | 25.58 | 25.90 | 25.57 | 25.89 | 610,675 | -0.17(-0.67%) |
May 06, 2014 | 25.94 | 26.07 | 25.88 | 26.06 | 359,137 | +0.17(+0.67%) |
May 05, 2014 | 25.85 | 25.99 | 25.76 | 25.89 | 438,866 | +0.01(+0.04%) |
May 02, 2014 | 25.85 | 25.88 | 25.66 | 25.88 | 611,015 | +0.50(+1.98%) |
May 01, 2014 | 25.19 | 25.45 | 25.16 | 25.37 | 673,860 | +0.15(+0.61%) |
Apr 30, 2014 | 24.97 | 25.22 | 24.88 | 25.22 | 544,705 | +0.64(+2.62%) |
Apr 29, 2014 | 24.39 | 24.64 | 24.39 | 24.58 | 844,156 | +0.52(+2.18%) |
Apr 28, 2014 | 23.96 | 24.18 | 23.89 | 24.05 | 1,075,279 | +0.08(+0.32%) |
Apr 25, 2014 | 23.91 | 24.11 | 23.84 | 23.98 | 810,165 | -0.11(-0.45%) |
Apr 24, 2014 | 23.99 | 24.10 | 23.79 | 24.08 | 372,304 | +0.34(+1.43%) |
Apr 23, 2014 | 23.87 | 23.95 | 23.65 | 23.75 | 886,781 | -0.68(-2.77%) |
Apr 22, 2014 | 24.40 | 24.59 | 24.23 | 24.42 | 1,223,024 | +0.08(+0.31%) |
Apr 21, 2014 | 24.29 | 24.37 | 24.23 | 24.35 | 275,135 | +0.15(+0.63%) |
Apr 17, 2014 | 24.01 | 24.19 | 24.19 | 24.19 | 517,267 | +0.21(+0.87%) |
Apr 16, 2014 | 23.83 | 23.99 | 23.72 | 23.99 | 352,381 | +0.25(+1.06%) |
Apr 15, 2014 | 23.96 | 24.00 | 23.69 | 23.74 | 685,283 | -0.44(-1.81%) |
Apr 14, 2014 | 24.00 | 24.20 | 23.90 | 24.17 | 859,683 | +0.42(+1.75%) |
Apr 11, 2014 | 23.80 | 24.03 | 23.72 | 23.76 | 873,547 | -0.09(-0.37%) |
Apr 10, 2014 | 23.90 | 24.08 | 23.83 | 23.84 | 871,447 | +0.22(+0.92%) |
Apr 09, 2014 | 23.59 | 23.64 | 23.37 | 23.63 | 1,263,021 | +0.35(+1.50%) |
Apr 08, 2014 | 23.33 | 23.63 | 23.20 | 23.28 | 1,566,763 | +0.60(+2.65%) |
Apr 07, 2014 | 22.87 | 22.97 | 22.54 | 22.68 | 2,679,213 | -0.81(-3.44%) |
Apr 04, 2014 | 23.61 | 23.69 | 23.48 | 23.48 | 525,309 | +0.22(+0.94%) |
Apr 03, 2014 | 23.25 | 23.32 | 23.17 | 23.27 | 1,340,520 | -0.58(-2.43%) |
Apr 02, 2014 | 23.66 | 24.03 | 23.55 | 23.84 | 808,942 | -1.34(-5.33%) |
Apr 01, 2014 | 24.93 | 25.19 | 24.81 | 25.19 | 540,070 | +0.54(+2.17%) |
Mar 31, 2014 | 24.74 | 24.82 | 24.58 | 24.65 | 516,637 | -0.01(-0.04%) |
Mar 28, 2014 | 24.60 | 24.84 | 24.52 | 24.66 | 813,724 | -0.10(-0.40%) |
Mar 27, 2014 | 24.51 | 24.79 | 24.51 | 24.76 | 661,401 | +0.47(+1.93%) |
Mar 26, 2014 | 24.20 | 24.34 | 24.12 | 24.29 | 464,757 | +0.44(+1.83%) |
Mar 25, 2014 | 23.83 | 23.91 | 23.67 | 23.86 | 358,659 | +0.05(+0.23%) |
Mar 24, 2014 | 23.83 | 24.02 | 23.64 | 23.80 | 439,456 | +0.21(+0.88%) |
Mar 21, 2014 | 23.71 | 23.90 | 23.56 | 23.59 | 888,355 | -0.49(-2.04%) |
Mar 20, 2014 | 23.91 | 24.18 | 23.88 | 24.08 | 396,043 | -0.04(-0.18%) |
Mar 19, 2014 | 24.34 | 24.39 | 24.03 | 24.13 | 393,133 | -0.28(-1.16%) |
Mar 18, 2014 | 24.55 | 24.55 | 24.23 | 24.41 | 840,272 | -0.17(-0.71%) |
Mar 17, 2014 | 24.27 | 24.67 | 24.22 | 24.59 | 1,072,116 | +0.71(+2.97%) |
Mar 14, 2014 | 23.83 | 24.00 | 23.77 | 23.88 | 839,154 | +0.43(+1.82%) |
Mar 13, 2014 | 23.61 | 23.70 | 23.32 | 23.45 | 902,441 | +0.24(+1.04%) |
Mar 12, 2014 | 23.10 | 23.27 | 23.03 | 23.21 | 720,566 | -0.19(-0.79%) |
Mar 11, 2014 | 23.54 | 23.63 | 23.32 | 23.40 | 426,557 | -0.31(-1.29%) |
Mar 10, 2014 | 23.82 | 23.82 | 23.50 | 23.70 | 387,448 | -0.10(-0.41%) |
Mar 07, 2014 | 23.90 | 23.93 | 23.68 | 23.80 | 368,088 | -0.09(-0.37%) |
Mar 06, 2014 | 23.96 | 24.07 | 23.80 | 23.89 | 497,152 | -0.10(-0.41%) |
Mar 05, 2014 | 24.01 | 24.07 | 23.78 | 23.99 | 552,520 | -0.35(-1.44%) |
Mar 04, 2014 | 24.08 | 24.34 | 24.06 | 24.34 | 1,015,343 | +0.41(+1.73%) |