Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 26.05 | 26.26 | 25.84 | 26.03 | 695,396 | +0.03(+0.10%) |
May 29, 2014 | 26.72 | 26.84 | 25.98 | 26.00 | 683,201 | -0.59(-2.23%) |
May 28, 2014 | 27.04 | 27.04 | 26.59 | 26.59 | 432,628 | -0.33(-1.22%) |
May 27, 2014 | 27.13 | 27.32 | 26.89 | 26.92 | 618,621 | -0.12(-0.45%) |
May 23, 2014 | 26.83 | 27.04 | 27.04 | 27.04 | 280,208 | +0.15(+0.55%) |
May 22, 2014 | 26.75 | 27.05 | 26.70 | 26.90 | 227,250 | +0.17(+0.65%) |
May 21, 2014 | 26.66 | 26.78 | 26.41 | 26.72 | 305,185 | +0.11(+0.41%) |
May 20, 2014 | 26.49 | 26.77 | 26.45 | 26.61 | 325,698 | -0.06(-0.24%) |
May 19, 2014 | 26.63 | 26.68 | 26.53 | 26.68 | 147,048 | +0.03(+0.10%) |
May 16, 2014 | 26.70 | 26.81 | 26.50 | 26.65 | 211,064 | -0.04(-0.14%) |
May 15, 2014 | 26.54 | 26.73 | 26.48 | 26.69 | 244,070 | +0.15(+0.56%) |
May 14, 2014 | 26.60 | 26.62 | 26.48 | 26.54 | 239,758 | -0.01(-0.05%) |
May 13, 2014 | 26.52 | 26.67 | 26.47 | 26.56 | 388,387 | +0.12(+0.46%) |
May 12, 2014 | 26.18 | 26.47 | 26.17 | 26.43 | 344,388 | +0.28(+1.06%) |
May 09, 2014 | 26.23 | 26.27 | 26.04 | 26.16 | 295,139 | -0.17(-0.64%) |
May 08, 2014 | 26.07 | 26.51 | 25.98 | 26.32 | 404,863 | +0.24(+0.91%) |
May 07, 2014 | 25.69 | 26.16 | 25.69 | 26.09 | 491,377 | +0.35(+1.38%) |
May 06, 2014 | 25.71 | 25.76 | 25.60 | 25.73 | 260,515 | +0.11(+0.43%) |
May 05, 2014 | 25.55 | 25.77 | 25.53 | 25.62 | 339,885 | -0.01(-0.03%) |
May 02, 2014 | 25.60 | 25.70 | 25.55 | 25.63 | 209,631 | +0.05(+0.20%) |
May 01, 2014 | 25.54 | 25.64 | 25.41 | 25.58 | 365,120 | +0.02(+0.08%) |
Apr 30, 2014 | 25.22 | 25.59 | 25.13 | 25.56 | 687,637 | +0.32(+1.25%) |
Apr 29, 2014 | 25.08 | 25.25 | 25.07 | 25.24 | 836,763 | +0.30(+1.19%) |
Apr 28, 2014 | 24.73 | 24.99 | 24.70 | 24.95 | 970,812 | +0.30(+1.20%) |
Apr 25, 2014 | 24.91 | 24.91 | 24.53 | 24.65 | 537,651 | -0.27(-1.08%) |
Apr 24, 2014 | 25.08 | 25.08 | 24.91 | 24.92 | 525,417 | -0.08(-0.31%) |
Apr 23, 2014 | 24.86 | 25.04 | 24.82 | 25.00 | 1,010,150 | +0.04(+0.15%) |
Apr 22, 2014 | 25.14 | 25.31 | 24.86 | 24.96 | 1,641,286 | -0.91(-3.51%) |
Apr 21, 2014 | 25.98 | 26.09 | 25.80 | 25.87 | 582,969 | +0.00(+0.00%) |
Apr 17, 2014 | 25.91 | 25.87 | 25.87 | 25.87 | 620,873 | +0.02(+0.07%) |
Apr 16, 2014 | 25.87 | 25.97 | 25.74 | 25.85 | 732,852 | +0.05(+0.17%) |
Apr 15, 2014 | 25.82 | 25.98 | 25.71 | 25.80 | 627,307 | -0.17(-0.67%) |
Apr 14, 2014 | 26.19 | 26.23 | 25.85 | 25.98 | 732,211 | -0.26(-1.01%) |
Apr 11, 2014 | 26.33 | 26.51 | 26.17 | 26.24 | 533,646 | -0.24(-0.90%) |
Apr 10, 2014 | 26.56 | 26.78 | 26.45 | 26.48 | 870,340 | -0.15(-0.58%) |
Apr 09, 2014 | 26.23 | 26.66 | 26.19 | 26.63 | 748,262 | +0.36(+1.37%) |
Apr 08, 2014 | 26.32 | 26.43 | 26.20 | 26.27 | 613,873 | -0.13(-0.49%) |
Apr 07, 2014 | 26.34 | 26.55 | 26.34 | 26.40 | 614,614 | -0.05(-0.19%) |
Apr 04, 2014 | 26.43 | 26.65 | 26.37 | 26.45 | 317,369 | +0.20(+0.76%) |
Apr 03, 2014 | 26.46 | 26.48 | 26.10 | 26.25 | 683,807 | -0.26(-0.97%) |
Apr 02, 2014 | 26.96 | 27.02 | 26.43 | 26.51 | 756,359 | -0.46(-1.69%) |
Apr 01, 2014 | 26.66 | 27.07 | 26.66 | 26.97 | 511,790 | +0.30(+1.13%) |
Mar 31, 2014 | 26.75 | 26.94 | 26.65 | 26.66 | 627,877 | -0.03(-0.12%) |
Mar 28, 2014 | 26.15 | 26.75 | 26.12 | 26.70 | 791,288 | +0.62(+2.37%) |
Mar 27, 2014 | 25.69 | 26.16 | 25.64 | 26.08 | 541,499 | +0.39(+1.53%) |
Mar 26, 2014 | 25.38 | 25.72 | 25.38 | 25.69 | 455,747 | +0.32(+1.27%) |
Mar 25, 2014 | 25.40 | 25.46 | 25.22 | 25.36 | 430,601 | -0.03(-0.10%) |
Mar 24, 2014 | 25.61 | 25.67 | 25.30 | 25.39 | 387,125 | -0.04(-0.15%) |
Mar 21, 2014 | 25.54 | 25.73 | 25.31 | 25.43 | 1,099,586 | -0.01(-0.03%) |
Mar 20, 2014 | 25.20 | 25.46 | 25.13 | 25.44 | 627,097 | +0.21(+0.84%) |
Mar 19, 2014 | 25.11 | 25.49 | 25.02 | 25.22 | 557,430 | +0.09(+0.36%) |
Mar 18, 2014 | 25.06 | 25.31 | 25.03 | 25.13 | 850,010 | +0.18(+0.72%) |
Mar 17, 2014 | 24.85 | 25.15 | 24.80 | 24.95 | 1,116,516 | +0.16(+0.65%) |
Mar 14, 2014 | 24.71 | 24.92 | 24.63 | 24.79 | 491,812 | -0.04(-0.16%) |
Mar 13, 2014 | 25.11 | 25.11 | 24.77 | 24.83 | 802,724 | -0.11(-0.44%) |
Mar 12, 2014 | 24.98 | 24.99 | 24.75 | 24.94 | 985,824 | +0.27(+1.09%) |
Mar 11, 2014 | 24.73 | 24.73 | 24.54 | 24.67 | 1,139,480 | +0.01(+0.03%) |
Mar 10, 2014 | 24.75 | 24.77 | 24.61 | 24.66 | 1,836,920 | -0.06(-0.25%) |
Mar 07, 2014 | 24.64 | 24.78 | 24.49 | 24.73 | 959,709 | +0.01(+0.05%) |
Mar 06, 2014 | 24.59 | 24.73 | 24.53 | 24.71 | 788,770 | +0.22(+0.90%) |
Mar 05, 2014 | 24.31 | 24.51 | 24.22 | 24.49 | 426,337 | +0.20(+0.83%) |
Mar 04, 2014 | 24.48 | 24.48 | 24.25 | 24.29 | 776,634 | -0.07(-0.28%) |