Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 24.29 | 24.53 | 24.26 | 24.44 | 2,017,835 | +0.10(+0.41%) |
May 29, 2014 | 24.37 | 24.52 | 24.10 | 24.34 | 2,759,935 | +0.10(+0.42%) |
May 28, 2014 | 24.40 | 24.45 | 24.19 | 24.24 | 1,737,439 | -0.17(-0.71%) |
May 27, 2014 | 24.24 | 24.44 | 24.23 | 24.41 | 1,547,100 | +0.30(+1.23%) |
May 23, 2014 | 23.98 | 24.12 | 24.12 | 24.12 | 1,409,985 | +0.14(+0.57%) |
May 22, 2014 | 23.94 | 24.01 | 23.84 | 23.98 | 516,999 | +0.02(+0.09%) |
May 21, 2014 | 23.83 | 24.07 | 23.78 | 23.96 | 1,492,192 | +0.25(+1.06%) |
May 20, 2014 | 23.73 | 23.91 | 23.55 | 23.70 | 2,153,228 | -0.01(-0.03%) |
May 19, 2014 | 23.45 | 23.73 | 23.44 | 23.71 | 1,621,944 | +0.19(+0.83%) |
May 16, 2014 | 23.57 | 23.57 | 23.26 | 23.52 | 2,328,270 | -0.02(-0.09%) |
May 15, 2014 | 23.96 | 23.96 | 23.27 | 23.54 | 2,615,493 | -0.50(-2.10%) |
May 14, 2014 | 24.50 | 24.53 | 23.99 | 24.04 | 2,035,507 | -0.51(-2.08%) |
May 13, 2014 | 24.66 | 24.68 | 24.47 | 24.55 | 1,796,590 | -0.11(-0.44%) |
May 12, 2014 | 24.19 | 24.68 | 24.01 | 24.66 | 1,794,277 | +0.64(+2.67%) |
May 09, 2014 | 24.44 | 24.48 | 23.98 | 24.02 | 3,509,596 | -0.50(-2.06%) |
May 08, 2014 | 24.08 | 24.71 | 24.08 | 24.53 | 2,598,893 | +0.30(+1.22%) |
May 07, 2014 | 24.01 | 24.24 | 23.85 | 24.23 | 1,698,891 | +0.37(+1.57%) |
May 06, 2014 | 24.02 | 24.12 | 23.85 | 23.86 | 1,631,865 | -0.27(-1.14%) |
May 05, 2014 | 24.06 | 24.26 | 23.90 | 24.13 | 1,457,137 | -0.10(-0.42%) |
May 02, 2014 | 24.10 | 24.53 | 24.07 | 24.23 | 1,594,736 | +0.12(+0.48%) |
May 01, 2014 | 23.93 | 24.22 | 23.80 | 24.12 | 2,984,895 | +0.17(+0.72%) |
Apr 30, 2014 | 23.68 | 23.95 | 23.51 | 23.94 | 2,572,474 | +0.25(+1.07%) |
Apr 29, 2014 | 23.52 | 23.75 | 23.41 | 23.69 | 2,073,371 | +0.33(+1.42%) |
Apr 28, 2014 | 23.82 | 23.93 | 23.11 | 23.36 | 4,442,644 | -0.33(-1.40%) |
Apr 25, 2014 | 24.12 | 24.14 | 23.57 | 23.69 | 3,077,627 | -0.48(-1.97%) |
Apr 24, 2014 | 24.56 | 24.56 | 24.05 | 24.17 | 2,275,505 | -0.25(-1.02%) |
Apr 23, 2014 | 24.42 | 24.56 | 24.32 | 24.41 | 1,467,298 | -0.03(-0.12%) |
Apr 22, 2014 | 24.18 | 24.52 | 24.07 | 24.44 | 1,235,511 | +0.27(+1.13%) |
Apr 21, 2014 | 24.31 | 24.39 | 24.11 | 24.17 | 1,034,004 | -0.17(-0.71%) |
Apr 17, 2014 | 24.34 | 24.34 | 24.34 | 24.34 | 1,786,260 | -0.01(-0.06%) |
Apr 16, 2014 | 24.15 | 24.36 | 24.03 | 24.36 | 1,886,039 | +0.46(+1.92%) |
Apr 15, 2014 | 23.90 | 24.05 | 23.54 | 23.90 | 2,426,591 | +0.09(+0.39%) |
Apr 14, 2014 | 24.01 | 24.11 | 23.53 | 23.80 | 2,242,693 | +0.06(+0.24%) |
Apr 11, 2014 | 23.93 | 24.23 | 23.74 | 23.75 | 2,942,882 | -0.34(-1.43%) |
Apr 10, 2014 | 24.74 | 24.77 | 24.08 | 24.09 | 1,701,549 | -0.63(-2.55%) |
Apr 09, 2014 | 24.59 | 24.74 | 24.34 | 24.72 | 1,059,198 | +0.26(+1.06%) |
Apr 08, 2014 | 24.41 | 24.67 | 24.29 | 24.46 | 1,923,362 | +0.03(+0.12%) |
Apr 07, 2014 | 24.87 | 24.95 | 24.34 | 24.44 | 2,894,482 | -0.53(-2.13%) |
Apr 04, 2014 | 25.60 | 25.60 | 24.96 | 24.97 | 1,398,062 | -0.44(-1.72%) |
Apr 03, 2014 | 25.48 | 25.52 | 25.11 | 25.40 | 2,765,371 | -0.04(-0.14%) |
Apr 02, 2014 | 25.43 | 25.58 | 25.33 | 25.44 | 2,012,744 | +0.01(+0.06%) |
Apr 01, 2014 | 25.56 | 25.58 | 25.19 | 25.43 | 1,476,342 | +0.09(+0.34%) |
Mar 31, 2014 | 24.90 | 25.45 | 24.85 | 25.34 | 2,380,335 | +0.62(+2.53%) |
Mar 28, 2014 | 24.72 | 25.07 | 24.64 | 24.72 | 1,086,794 | +0.07(+0.29%) |
Mar 27, 2014 | 25.05 | 25.23 | 24.60 | 24.64 | 1,703,212 | -0.47(-1.89%) |
Mar 26, 2014 | 25.56 | 25.61 | 25.11 | 25.12 | 3,331,983 | -0.30(-1.19%) |
Mar 25, 2014 | 25.79 | 25.82 | 25.36 | 25.42 | 2,062,247 | -0.19(-0.73%) |
Mar 24, 2014 | 25.63 | 25.75 | 25.33 | 25.61 | 2,265,454 | +0.02(+0.08%) |
Mar 21, 2014 | 25.76 | 25.90 | 25.55 | 25.58 | 3,462,543 | +0.04(+0.17%) |
Mar 20, 2014 | 25.28 | 25.76 | 25.25 | 25.54 | 1,872,591 | +0.19(+0.76%) |
Mar 19, 2014 | 25.31 | 25.40 | 25.07 | 25.35 | 1,755,325 | +0.04(+0.17%) |
Mar 18, 2014 | 25.18 | 25.38 | 25.15 | 25.30 | 839,166 | +0.13(+0.51%) |
Mar 17, 2014 | 25.23 | 25.34 | 25.10 | 25.18 | 1,402,644 | +0.14(+0.57%) |
Mar 14, 2014 | 25.13 | 25.33 | 24.92 | 25.03 | 2,849,725 | -0.18(-0.71%) |
Mar 13, 2014 | 25.71 | 25.76 | 25.15 | 25.21 | 1,866,040 | -0.39(-1.51%) |
Mar 12, 2014 | 25.38 | 25.73 | 25.30 | 25.60 | 1,711,405 | +0.05(+0.20%) |
Mar 11, 2014 | 25.89 | 25.94 | 25.45 | 25.55 | 2,679,618 | -0.29(-1.11%) |
Mar 10, 2014 | 25.70 | 25.86 | 25.53 | 25.84 | 1,759,798 | +0.06(+0.22%) |
Mar 07, 2014 | 25.81 | 26.05 | 25.63 | 25.78 | 2,974,762 | +0.19(+0.73%) |
Mar 06, 2014 | 25.51 | 25.81 | 25.45 | 25.59 | 2,836,606 | +0.19(+0.76%) |
Mar 05, 2014 | 25.35 | 25.44 | 25.26 | 25.40 | 1,915,606 | +0.01(+0.06%) |
Mar 04, 2014 | 25.12 | 25.45 | 25.06 | 25.38 | 2,514,502 | +0.50(+1.99%) |