Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 26.15 | 26.58 | 26.03 | 26.49 | 4,151,328 | +0.26(+1.00%) |
May 29, 2014 | 26.25 | 26.33 | 25.98 | 26.23 | 1,326,151 | +0.12(+0.45%) |
May 28, 2014 | 26.06 | 26.13 | 25.94 | 26.11 | 1,200,388 | +0.15(+0.59%) |
May 27, 2014 | 25.85 | 26.09 | 25.74 | 25.95 | 1,585,456 | +0.33(+1.30%) |
May 23, 2014 | 25.41 | 25.62 | 25.62 | 25.62 | 1,394,314 | +0.31(+1.23%) |
May 22, 2014 | 25.31 | 25.43 | 24.93 | 25.31 | 3,658,489 | -1.34(-5.04%) |
May 21, 2014 | 26.46 | 26.86 | 26.33 | 26.66 | 331,184 | +0.36(+1.37%) |
May 20, 2014 | 26.40 | 26.78 | 26.22 | 26.30 | 446,277 | -0.16(-0.61%) |
May 19, 2014 | 26.66 | 26.89 | 26.41 | 26.46 | 351,572 | -0.38(-1.41%) |
May 16, 2014 | 26.83 | 26.91 | 26.23 | 26.83 | 441,978 | +0.12(+0.44%) |
May 15, 2014 | 26.52 | 26.83 | 26.30 | 26.72 | 475,032 | +0.05(+0.20%) |
May 14, 2014 | 26.73 | 26.94 | 26.66 | 26.66 | 193,568 | -0.22(-0.80%) |
May 13, 2014 | 26.99 | 27.15 | 26.67 | 26.88 | 244,560 | -0.12(-0.43%) |
May 12, 2014 | 26.26 | 27.36 | 26.18 | 27.00 | 515,783 | +0.65(+2.46%) |
May 09, 2014 | 25.83 | 26.71 | 25.37 | 26.35 | 718,343 | +0.56(+2.16%) |
May 08, 2014 | 25.27 | 25.84 | 25.12 | 25.79 | 319,250 | +0.84(+3.35%) |
May 07, 2014 | 25.29 | 25.80 | 24.69 | 24.96 | 541,302 | -0.35(-1.39%) |
May 06, 2014 | 25.67 | 25.76 | 25.30 | 25.31 | 175,570 | -0.36(-1.40%) |
May 05, 2014 | 25.39 | 25.68 | 25.14 | 25.67 | 154,158 | +0.18(+0.71%) |
May 02, 2014 | 25.35 | 25.62 | 25.11 | 25.49 | 263,270 | +0.12(+0.46%) |
May 01, 2014 | 25.13 | 25.69 | 25.13 | 25.37 | 444,924 | +0.02(+0.07%) |
Apr 30, 2014 | 25.13 | 25.36 | 24.95 | 25.35 | 282,708 | +0.27(+1.08%) |
Apr 29, 2014 | 25.27 | 25.51 | 24.77 | 25.08 | 245,449 | -0.06(-0.25%) |
Apr 28, 2014 | 25.09 | 25.28 | 24.54 | 25.14 | 317,399 | +0.11(+0.43%) |
Apr 25, 2014 | 25.48 | 25.77 | 24.73 | 25.04 | 809,076 | -0.50(-1.97%) |
Apr 24, 2014 | 25.85 | 26.05 | 25.42 | 25.54 | 482,387 | -0.14(-0.56%) |
Apr 23, 2014 | 25.82 | 25.82 | 25.42 | 25.68 | 307,322 | -0.09(-0.35%) |
Apr 22, 2014 | 25.59 | 25.94 | 24.82 | 25.77 | 222,991 | +0.22(+0.88%) |
Apr 21, 2014 | 25.65 | 25.89 | 24.01 | 25.55 | 508,908 | -0.03(-0.11%) |
Apr 17, 2014 | 25.46 | 25.58 | 25.58 | 25.58 | 170,133 | +0.08(+0.32%) |
Apr 16, 2014 | 25.17 | 25.59 | 25.15 | 25.50 | 221,231 | +0.48(+1.90%) |
Apr 15, 2014 | 25.05 | 25.12 | 24.66 | 25.02 | 340,725 | +0.24(+0.98%) |
Apr 14, 2014 | 24.88 | 25.04 | 24.48 | 24.78 | 203,856 | +0.14(+0.58%) |
Apr 11, 2014 | 24.94 | 25.00 | 24.42 | 24.63 | 314,722 | -0.49(-1.93%) |
Apr 10, 2014 | 25.41 | 26.40 | 25.02 | 25.12 | 851,966 | -0.30(-1.17%) |
Apr 09, 2014 | 24.70 | 25.50 | 24.60 | 25.41 | 532,737 | +0.80(+3.25%) |
Apr 08, 2014 | 24.73 | 25.00 | 24.51 | 24.61 | 568,804 | -0.17(-0.69%) |
Apr 07, 2014 | 24.94 | 25.14 | 24.59 | 24.78 | 521,265 | -0.37(-1.47%) |
Apr 04, 2014 | 25.54 | 26.00 | 25.04 | 25.15 | 781,650 | -0.08(-0.32%) |
Apr 03, 2014 | 25.80 | 25.89 | 25.09 | 25.23 | 575,705 | -0.49(-1.89%) |
Apr 02, 2014 | 25.51 | 25.75 | 25.26 | 25.72 | 444,049 | +0.15(+0.60%) |
Apr 01, 2014 | 24.77 | 25.58 | 24.72 | 25.57 | 1,217,850 | +0.89(+3.61%) |
Mar 31, 2014 | 24.16 | 24.76 | 23.97 | 24.68 | 945,829 | +0.66(+2.73%) |
Mar 28, 2014 | 23.88 | 24.26 | 23.76 | 24.02 | 968,512 | +0.31(+1.33%) |
Mar 27, 2014 | 23.60 | 23.83 | 23.39 | 23.71 | 421,628 | +0.04(+0.15%) |
Mar 26, 2014 | 23.62 | 23.83 | 23.33 | 23.67 | 363,348 | +0.06(+0.27%) |
Mar 25, 2014 | 22.82 | 23.61 | 22.52 | 23.61 | 421,177 | +0.86(+3.80%) |
Mar 24, 2014 | 22.75 | 22.93 | 22.62 | 22.74 | 834,874 | -0.03(-0.12%) |
Mar 21, 2014 | 22.86 | 23.15 | 22.59 | 22.77 | 1,292,166 | -0.06(-0.28%) |
Mar 20, 2014 | 22.79 | 23.22 | 22.63 | 22.83 | 490,420 | -0.10(-0.43%) |
Mar 19, 2014 | 22.79 | 23.15 | 22.79 | 22.93 | 545,573 | +0.05(+0.24%) |
Mar 18, 2014 | 22.85 | 23.16 | 22.65 | 22.88 | 393,938 | -0.03(-0.12%) |
Mar 17, 2014 | 22.39 | 22.95 | 22.39 | 22.91 | 552,140 | +0.61(+2.74%) |
Mar 14, 2014 | 22.28 | 22.76 | 21.80 | 22.29 | 734,467 | -0.05(-0.24%) |
Mar 13, 2014 | 22.90 | 23.21 | 22.27 | 22.35 | 472,100 | -0.49(-2.13%) |
Mar 12, 2014 | 23.04 | 23.08 | 22.75 | 22.83 | 676,836 | -0.18(-0.78%) |
Mar 11, 2014 | 23.61 | 23.66 | 22.91 | 23.01 | 694,732 | -0.08(-0.35%) |
Mar 10, 2014 | 23.17 | 23.65 | 22.94 | 23.09 | 552,916 | -0.06(-0.27%) |
Mar 07, 2014 | 23.39 | 23.48 | 22.97 | 23.16 | 4,215,498 | -0.94(-3.92%) |
Mar 06, 2014 | 23.96 | 24.25 | 23.81 | 24.10 | 221,192 | +0.09(+0.37%) |
Mar 05, 2014 | 23.61 | 24.09 | 23.30 | 24.01 | 349,458 | +0.50(+2.14%) |
Mar 04, 2014 | 23.53 | 23.65 | 23.29 | 23.51 | 200,542 | +0.19(+0.81%) |