Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 25.67 | 25.72 | 25.67 | 25.72 | 9,069 | +0.04(+0.15%) |
May 29, 2014 | 25.52 | 25.69 | 25.52 | 25.68 | 10,658 | +0.07(+0.28%) |
May 28, 2014 | 25.66 | 25.66 | 25.55 | 25.61 | 12,002 | +0.01(+0.05%) |
May 27, 2014 | 25.64 | 25.66 | 25.53 | 25.60 | 24,987 | +0.09(+0.35%) |
May 23, 2014 | 25.46 | 25.51 | 25.51 | 25.51 | 10,148 | +0.09(+0.35%) |
May 22, 2014 | 25.38 | 25.42 | 25.36 | 25.42 | 5,711 | +0.07(+0.29%) |
May 21, 2014 | 25.26 | 25.35 | 25.26 | 25.34 | 4,868 | +0.11(+0.42%) |
May 20, 2014 | 25.44 | 25.44 | 25.15 | 25.24 | 16,677 | -0.12(-0.47%) |
May 19, 2014 | 25.23 | 25.36 | 25.23 | 25.36 | 9,527 | +0.01(+0.03%) |
May 16, 2014 | 25.24 | 25.35 | 25.24 | 25.35 | 64,349 | +0.08(+0.31%) |
May 15, 2014 | 25.28 | 25.28 | 25.18 | 25.27 | 9,797 | -0.15(-0.59%) |
May 14, 2014 | 25.44 | 25.46 | 25.37 | 25.42 | 17,873 | +0.01(+0.03%) |
May 13, 2014 | 25.44 | 25.45 | 25.40 | 25.41 | 6,127 | +0.03(+0.12%) |
May 12, 2014 | 25.35 | 25.40 | 25.33 | 25.38 | 76,894 | +0.14(+0.54%) |
May 09, 2014 | 25.32 | 25.32 | 25.19 | 25.24 | 4,452 | +0.03(+0.11%) |
May 08, 2014 | 25.13 | 25.36 | 25.13 | 25.22 | 11,052 | -0.06(-0.25%) |
May 07, 2014 | 25.43 | 25.43 | 25.13 | 25.28 | 58,180 | +0.13(+0.50%) |
May 06, 2014 | 25.17 | 25.37 | 25.16 | 25.16 | 21,515 | -0.10(-0.41%) |
May 05, 2014 | 25.19 | 25.26 | 25.19 | 25.26 | 18,428 | +0.02(+0.09%) |
May 02, 2014 | 25.16 | 25.30 | 25.16 | 25.24 | 6,640 | +0.01(+0.02%) |
May 01, 2014 | 25.16 | 25.28 | 25.12 | 25.23 | 5,189 | +0.02(+0.09%) |
Apr 30, 2014 | 25.19 | 25.21 | 25.09 | 25.21 | 14,576 | +0.06(+0.22%) |
Apr 29, 2014 | 25.16 | 25.16 | 25.05 | 25.15 | 19,557 | +0.13(+0.54%) |
Apr 28, 2014 | 24.89 | 25.09 | 24.85 | 25.02 | 24,485 | +0.04(+0.16%) |
Apr 25, 2014 | 25.06 | 25.06 | 24.96 | 24.98 | 5,500 | -0.12(-0.46%) |
Apr 24, 2014 | 25.03 | 25.13 | 25.03 | 25.10 | 13,582 | -0.02(-0.07%) |
Apr 23, 2014 | 25.05 | 25.13 | 25.05 | 25.11 | 23,315 | -0.01(-0.06%) |
Apr 22, 2014 | 25.11 | 25.14 | 25.11 | 25.13 | 6,974 | +0.09(+0.36%) |
Apr 21, 2014 | 24.90 | 25.06 | 24.90 | 25.04 | 27,500 | -0.01(-0.03%) |
Apr 17, 2014 | 25.00 | 25.05 | 25.05 | 25.05 | 6,994 | +0.06(+0.26%) |
Apr 16, 2014 | 24.85 | 24.98 | 24.85 | 24.98 | 67,875 | +0.29(+1.16%) |
Apr 15, 2014 | 24.57 | 24.78 | 24.52 | 24.70 | 17,514 | +0.06(+0.23%) |
Apr 14, 2014 | 24.62 | 24.76 | 24.62 | 24.64 | 43,808 | +0.06(+0.26%) |
Apr 11, 2014 | 24.76 | 24.76 | 24.57 | 24.57 | 6,623 | -0.21(-0.85%) |
Apr 10, 2014 | 24.70 | 25.06 | 24.70 | 24.78 | 11,855 | -0.28(-1.13%) |
Apr 09, 2014 | 24.92 | 25.07 | 24.92 | 25.07 | 2,224 | +0.21(+0.87%) |
Apr 08, 2014 | 24.83 | 24.90 | 24.79 | 24.85 | 20,054 | +0.01(+0.04%) |
Apr 07, 2014 | 24.87 | 24.93 | 24.79 | 24.84 | 6,532 | -0.13(-0.54%) |
Apr 04, 2014 | 25.15 | 25.19 | 24.93 | 24.98 | 6,185 | -0.11(-0.42%) |
Apr 03, 2014 | 25.34 | 25.34 | 25.01 | 25.08 | 36,213 | -0.03(-0.12%) |
Apr 02, 2014 | 25.01 | 25.11 | 25.01 | 25.11 | 3,811 | +0.05(+0.22%) |
Apr 01, 2014 | 25.04 | 25.08 | 24.95 | 25.06 | 65,451 | +0.08(+0.32%) |
Mar 31, 2014 | 24.97 | 24.99 | 24.92 | 24.98 | 8,937 | +0.15(+0.59%) |
Mar 28, 2014 | 24.88 | 24.91 | 24.78 | 24.83 | 21,343 | +0.15(+0.61%) |
Mar 27, 2014 | 24.60 | 24.72 | 24.60 | 24.68 | 3,652 | +0.04(+0.14%) |
Mar 26, 2014 | 24.90 | 24.90 | 24.65 | 24.65 | 14,432 | -0.10(-0.40%) |
Mar 25, 2014 | 24.73 | 24.99 | 24.59 | 24.75 | 14,486 | +0.16(+0.65%) |
Mar 24, 2014 | 24.58 | 24.61 | 24.46 | 24.59 | 12,743 | +0.01(+0.06%) |
Mar 21, 2014 | 24.54 | 24.74 | 24.54 | 24.57 | 14,304 | -0.05(-0.21%) |
Mar 20, 2014 | 24.51 | 24.62 | 24.51 | 24.62 | 8,551 | +0.01(+0.06%) |
Mar 19, 2014 | 24.81 | 24.81 | 24.48 | 24.61 | 10,326 | -0.23(-0.94%) |
Mar 18, 2014 | 24.79 | 24.84 | 24.76 | 24.84 | 29,531 | +0.15(+0.59%) |
Mar 17, 2014 | 24.70 | 24.72 | 24.66 | 24.70 | 14,553 | +0.19(+0.79%) |
Mar 14, 2014 | 24.58 | 24.59 | 24.50 | 24.50 | 10,961 | -0.03(-0.10%) |
Mar 13, 2014 | 25.09 | 25.09 | 24.52 | 24.53 | 15,485 | -0.29(-1.17%) |
Mar 12, 2014 | 24.70 | 24.82 | 24.70 | 24.82 | 16,304 | +0.03(+0.12%) |
Mar 11, 2014 | 25.20 | 25.20 | 24.79 | 24.79 | 28,043 | -0.11(-0.45%) |
Mar 10, 2014 | 24.96 | 24.96 | 24.84 | 24.90 | 67,454 | -0.06(-0.25%) |
Mar 07, 2014 | 25.06 | 25.06 | 24.92 | 24.96 | 12,090 | -0.13(-0.52%) |
Mar 06, 2014 | 25.10 | 25.13 | 25.06 | 25.09 | 40,900 | +0.12(+0.47%) |
Mar 05, 2014 | 25.00 | 25.01 | 24.93 | 24.98 | 87,690 | -0.01(-0.06%) |
Mar 04, 2014 | 25.03 | 25.03 | 24.97 | 24.99 | 65,704 | +0.29(+1.18%) |