Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 26.15 | 26.20 | 25.98 | 26.03 | 1,193,840 | -0.11(-0.42%) |
May 29, 2014 | 25.95 | 26.15 | 25.62 | 26.14 | 1,640,769 | +0.29(+1.14%) |
May 28, 2014 | 25.90 | 26.09 | 25.66 | 25.85 | 1,563,917 | -0.19(-0.74%) |
May 27, 2014 | 26.04 | 26.32 | 25.93 | 26.04 | 2,263,681 | +0.14(+0.55%) |
May 23, 2014 | 25.59 | 25.90 | 25.90 | 25.90 | 1,203,356 | +0.31(+1.22%) |
May 22, 2014 | 25.45 | 25.64 | 25.39 | 25.59 | 1,126,920 | +0.12(+0.46%) |
May 21, 2014 | 25.00 | 25.49 | 24.97 | 25.47 | 1,554,261 | +0.61(+2.43%) |
May 20, 2014 | 24.98 | 25.04 | 24.64 | 24.87 | 2,666,823 | -0.09(-0.37%) |
May 19, 2014 | 24.61 | 24.98 | 24.53 | 24.96 | 1,053,523 | +0.27(+1.09%) |
May 16, 2014 | 24.80 | 24.80 | 24.38 | 24.69 | 1,200,417 | -0.05(-0.20%) |
May 15, 2014 | 25.01 | 25.20 | 24.47 | 24.74 | 1,489,841 | -0.37(-1.47%) |
May 14, 2014 | 25.14 | 25.24 | 25.03 | 25.11 | 2,078,327 | +0.01(+0.03%) |
May 13, 2014 | 24.93 | 25.15 | 24.80 | 25.10 | 2,143,613 | +0.27(+1.08%) |
May 12, 2014 | 24.32 | 25.00 | 24.31 | 24.83 | 1,612,705 | +0.68(+2.81%) |
May 09, 2014 | 24.60 | 24.73 | 23.99 | 24.16 | 2,899,483 | -0.43(-1.74%) |
May 08, 2014 | 24.82 | 25.28 | 24.57 | 24.58 | 2,337,710 | -0.23(-0.94%) |
May 07, 2014 | 25.05 | 25.19 | 24.52 | 24.82 | 1,785,346 | -0.13(-0.54%) |
May 06, 2014 | 25.22 | 25.27 | 24.90 | 24.95 | 1,628,902 | -0.31(-1.23%) |
May 05, 2014 | 25.37 | 25.37 | 25.09 | 25.26 | 1,123,811 | -0.19(-0.76%) |
May 02, 2014 | 25.55 | 25.68 | 25.34 | 25.45 | 2,453,016 | -0.04(-0.16%) |
May 01, 2014 | 24.97 | 25.58 | 24.97 | 25.50 | 3,124,270 | +0.51(+2.04%) |
Apr 30, 2014 | 25.09 | 25.12 | 24.89 | 24.98 | 956,494 | -0.13(-0.50%) |
Apr 29, 2014 | 24.98 | 25.24 | 24.82 | 25.11 | 1,552,928 | +0.22(+0.87%) |
Apr 28, 2014 | 25.12 | 25.19 | 24.44 | 24.89 | 2,229,621 | -0.18(-0.73%) |
Apr 25, 2014 | 25.34 | 25.53 | 25.06 | 25.08 | 1,535,612 | -0.30(-1.19%) |
Apr 24, 2014 | 25.64 | 25.74 | 25.33 | 25.38 | 2,766,621 | +0.06(+0.23%) |
Apr 23, 2014 | 25.23 | 25.60 | 25.17 | 25.32 | 3,871,629 | +0.20(+0.80%) |
Apr 22, 2014 | 25.03 | 25.39 | 24.93 | 25.12 | 11,930,767 | -0.94(-3.60%) |
Apr 21, 2014 | 25.96 | 26.15 | 25.76 | 26.06 | 1,044,106 | +0.11(+0.42%) |
Apr 17, 2014 | 25.96 | 25.95 | 25.95 | 25.95 | 2,207,612 | +1.16(+4.66%) |
Apr 16, 2014 | 24.48 | 24.84 | 24.35 | 24.79 | 1,136,270 | +0.44(+1.82%) |
Apr 15, 2014 | 24.28 | 24.42 | 23.91 | 24.35 | 651,552 | +0.11(+0.45%) |
Apr 14, 2014 | 24.17 | 24.53 | 24.00 | 24.24 | 1,061,439 | +0.19(+0.80%) |
Apr 11, 2014 | 24.08 | 24.31 | 23.95 | 24.05 | 1,211,571 | -0.14(-0.59%) |
Apr 10, 2014 | 24.66 | 25.01 | 24.14 | 24.19 | 1,617,694 | -0.56(-2.27%) |
Apr 09, 2014 | 24.33 | 24.78 | 24.33 | 24.75 | 685,982 | +0.43(+1.76%) |
Apr 08, 2014 | 24.46 | 24.65 | 24.28 | 24.32 | 1,196,330 | -0.18(-0.75%) |
Apr 07, 2014 | 25.04 | 25.10 | 24.38 | 24.51 | 1,102,859 | -0.61(-2.43%) |
Apr 04, 2014 | 25.75 | 25.75 | 25.01 | 25.12 | 1,310,824 | -0.47(-1.83%) |
Apr 03, 2014 | 25.63 | 25.64 | 25.02 | 25.59 | 1,338,723 | -0.01(-0.03%) |
Apr 02, 2014 | 25.88 | 26.04 | 25.50 | 25.60 | 777,094 | -0.18(-0.71%) |
Apr 01, 2014 | 25.18 | 25.86 | 25.03 | 25.78 | 1,920,682 | +0.71(+2.84%) |
Mar 31, 2014 | 25.03 | 25.16 | 24.93 | 25.07 | 1,418,567 | +0.13(+0.54%) |
Mar 28, 2014 | 24.83 | 25.12 | 24.66 | 24.93 | 497,565 | +0.28(+1.12%) |
Mar 27, 2014 | 24.61 | 24.78 | 24.50 | 24.66 | 1,130,125 | +0.08(+0.31%) |
Mar 26, 2014 | 24.49 | 24.86 | 24.37 | 24.58 | 1,084,657 | +0.18(+0.72%) |
Mar 25, 2014 | 24.55 | 24.74 | 24.29 | 24.41 | 830,454 | -0.08(-0.31%) |
Mar 24, 2014 | 24.70 | 24.70 | 24.12 | 24.48 | 972,665 | -0.04(-0.17%) |
Mar 21, 2014 | 24.65 | 24.80 | 24.47 | 24.52 | 982,152 | -0.08(-0.31%) |
Mar 20, 2014 | 24.42 | 24.66 | 24.31 | 24.60 | 748,001 | +0.07(+0.27%) |
Mar 19, 2014 | 24.68 | 24.75 | 24.34 | 24.53 | 607,661 | -0.19(-0.78%) |
Mar 18, 2014 | 24.39 | 24.79 | 24.33 | 24.73 | 663,708 | +0.40(+1.65%) |
Mar 17, 2014 | 24.11 | 24.42 | 24.07 | 24.32 | 632,170 | +0.35(+1.47%) |
Mar 14, 2014 | 24.06 | 24.29 | 23.95 | 23.97 | 900,049 | -0.15(-0.62%) |
Mar 13, 2014 | 25.01 | 25.10 | 23.96 | 24.12 | 1,265,650 | -0.86(-3.45%) |
Mar 12, 2014 | 24.93 | 24.98 | 24.57 | 24.98 | 860,504 | -0.06(-0.23%) |
Mar 11, 2014 | 25.09 | 25.24 | 24.96 | 25.04 | 1,200,813 | +0.02(+0.07%) |
Mar 10, 2014 | 25.10 | 25.25 | 24.79 | 25.03 | 877,186 | -0.05(-0.20%) |
Mar 07, 2014 | 25.19 | 25.26 | 24.94 | 25.08 | 1,972,725 | +0.01(+0.03%) |
Mar 06, 2014 | 25.23 | 25.37 | 25.03 | 25.07 | 1,379,757 | -0.08(-0.30%) |
Mar 05, 2014 | 25.30 | 25.39 | 25.09 | 25.14 | 917,519 | -0.11(-0.43%) |
Mar 04, 2014 | 25.03 | 25.43 | 25.03 | 25.25 | 1,419,874 | +0.31(+1.24%) |