Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 26.41 | 26.41 | 26.18 | 26.29 | 104,296 | -0.09(-0.34%) |
May 29, 2014 | 26.26 | 26.45 | 26.18 | 26.38 | 179,833 | +0.21(+0.80%) |
May 28, 2014 | 26.32 | 26.32 | 26.03 | 26.17 | 143,373 | -0.05(-0.19%) |
May 27, 2014 | 25.90 | 26.33 | 25.86 | 26.22 | 438,182 | +0.38(+1.47%) |
May 23, 2014 | 25.84 | 25.84 | 25.84 | 25.84 | 215,500 | -0.11(-0.42%) |
May 22, 2014 | 25.97 | 26.01 | 25.79 | 25.95 | 61,487 | +0.02(+0.08%) |
May 21, 2014 | 26.02 | 26.11 | 25.91 | 25.93 | 238,427 | -0.05(-0.19%) |
May 20, 2014 | 26.32 | 26.32 | 25.67 | 25.98 | 264,856 | -0.33(-1.25%) |
May 19, 2014 | 26.13 | 26.50 | 25.92 | 26.31 | 148,834 | +0.23(+0.88%) |
May 16, 2014 | 25.96 | 26.17 | 25.68 | 26.08 | 163,924 | +0.10(+0.38%) |
May 15, 2014 | 26.00 | 26.00 | 25.52 | 25.98 | 408,022 | -0.03(-0.12%) |
May 14, 2014 | 26.37 | 26.37 | 25.91 | 26.01 | 283,394 | -0.39(-1.48%) |
May 13, 2014 | 26.26 | 26.46 | 26.18 | 26.40 | 140,075 | +0.04(+0.15%) |
May 12, 2014 | 26.21 | 26.50 | 26.21 | 26.36 | 102,027 | +0.29(+1.11%) |
May 09, 2014 | 25.88 | 26.22 | 25.88 | 26.07 | 294,408 | +0.10(+0.39%) |
May 08, 2014 | 26.20 | 26.34 | 25.90 | 25.97 | 377,028 | -0.04(-0.15%) |
May 07, 2014 | 26.30 | 26.30 | 25.90 | 26.01 | 211,547 | -0.17(-0.65%) |
May 06, 2014 | 26.27 | 26.32 | 26.02 | 26.18 | 137,070 | -0.06(-0.23%) |
May 05, 2014 | 25.90 | 26.28 | 25.90 | 26.24 | 124,521 | +0.33(+1.27%) |
May 02, 2014 | 26.07 | 26.31 | 25.91 | 25.91 | 119,994 | -0.18(-0.69%) |
May 01, 2014 | 25.82 | 26.26 | 25.73 | 26.09 | 343,047 | +0.24(+0.93%) |
Apr 30, 2014 | 25.69 | 25.96 | 25.69 | 25.85 | 281,735 | -0.01(-0.04%) |
Apr 29, 2014 | 26.04 | 26.08 | 25.82 | 25.86 | 276,914 | -0.11(-0.42%) |
Apr 28, 2014 | 25.93 | 26.01 | 25.47 | 25.97 | 286,295 | +0.14(+0.54%) |
Apr 25, 2014 | 26.09 | 26.12 | 25.82 | 25.83 | 349,878 | -0.32(-1.22%) |
Apr 24, 2014 | 26.42 | 26.42 | 25.72 | 26.15 | 410,124 | -0.10(-0.38%) |
Apr 23, 2014 | 26.37 | 26.37 | 25.71 | 26.25 | 553,343 | -0.21(-0.79%) |
Apr 22, 2014 | 26.75 | 26.75 | 26.27 | 26.46 | 476,299 | -0.26(-0.97%) |
Apr 21, 2014 | 25.50 | 26.73 | 25.47 | 26.72 | 523,211 | +1.31(+5.16%) |
Apr 17, 2014 | 25.56 | 25.41 | 25.41 | 25.41 | 140,700 | -0.14(-0.55%) |
Apr 16, 2014 | 25.42 | 25.68 | 25.37 | 25.55 | 170,669 | +0.23(+0.91%) |
Apr 15, 2014 | 25.22 | 25.61 | 24.79 | 25.32 | 420,465 | +0.08(+0.32%) |
Apr 14, 2014 | 24.87 | 25.30 | 24.84 | 25.24 | 429,906 | +0.51(+2.06%) |
Apr 11, 2014 | 24.65 | 24.90 | 24.53 | 24.73 | 326,119 | -0.04(-0.16%) |
Apr 10, 2014 | 25.18 | 25.67 | 24.77 | 24.77 | 422,903 | -0.48(-1.90%) |
Apr 09, 2014 | 24.98 | 25.27 | 24.80 | 25.25 | 260,652 | +0.39(+1.57%) |
Apr 08, 2014 | 23.96 | 24.92 | 23.50 | 24.86 | 522,726 | +1.22(+5.16%) |
Apr 07, 2014 | 23.60 | 24.00 | 23.54 | 23.64 | 546,029 | -0.05(-0.21%) |
Apr 04, 2014 | 24.72 | 24.72 | 23.67 | 23.69 | 278,970 | -0.89(-3.62%) |
Apr 03, 2014 | 24.48 | 24.77 | 24.38 | 24.58 | 276,588 | +0.11(+0.45%) |
Apr 02, 2014 | 24.20 | 24.49 | 24.17 | 24.47 | 530,563 | +0.32(+1.33%) |
Apr 01, 2014 | 24.04 | 24.20 | 24.00 | 24.15 | 138,522 | +0.17(+0.71%) |
Mar 31, 2014 | 23.76 | 24.10 | 23.70 | 23.98 | 267,571 | +0.26(+1.10%) |
Mar 28, 2014 | 23.54 | 23.85 | 23.51 | 23.72 | 281,817 | +0.18(+0.76%) |
Mar 27, 2014 | 23.55 | 23.64 | 23.36 | 23.54 | 222,379 | -0.03(-0.13%) |
Mar 26, 2014 | 23.81 | 23.92 | 23.48 | 23.57 | 314,773 | -0.14(-0.59%) |
Mar 25, 2014 | 23.71 | 23.92 | 23.61 | 23.71 | 236,919 | +0.11(+0.47%) |
Mar 24, 2014 | 23.61 | 23.69 | 23.41 | 23.60 | 266,656 | +0.08(+0.34%) |
Mar 21, 2014 | 23.60 | 23.60 | 23.36 | 23.52 | 238,025 | -0.05(-0.21%) |
Mar 20, 2014 | 23.49 | 23.59 | 23.42 | 23.57 | 179,646 | -0.01(-0.04%) |
Mar 19, 2014 | 23.50 | 23.92 | 23.28 | 23.58 | 1,072,587 | +0.08(+0.34%) |
Mar 18, 2014 | 23.61 | 23.68 | 23.45 | 23.50 | 1,702,094 | -0.09(-0.38%) |
Mar 17, 2014 | 23.65 | 23.77 | 23.50 | 23.59 | 246,637 | -0.01(-0.04%) |
Mar 14, 2014 | 23.43 | 23.77 | 23.34 | 23.60 | 322,296 | +0.05(+0.21%) |
Mar 13, 2014 | 23.54 | 23.60 | 23.43 | 23.55 | 222,674 | -0.01(-0.04%) |
Mar 12, 2014 | 23.37 | 23.62 | 23.32 | 23.56 | 128,307 | +0.11(+0.47%) |
Mar 11, 2014 | 23.54 | 23.59 | 23.33 | 23.45 | 525,509 | -0.06(-0.26%) |
Mar 10, 2014 | 23.66 | 23.69 | 23.40 | 23.51 | 389,421 | -0.09(-0.38%) |
Mar 07, 2014 | 23.69 | 23.69 | 23.42 | 23.60 | 280,591 | +0.10(+0.43%) |
Mar 06, 2014 | 23.47 | 23.96 | 23.41 | 23.50 | 464,674 | +0.18(+0.77%) |
Mar 05, 2014 | 23.95 | 23.95 | 22.66 | 23.32 | 1,730,463 | -0.65(-2.71%) |
Mar 04, 2014 | 23.34 | 24.24 | 23.34 | 23.97 | 404,773 | +0.72(+3.10%) |