Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 26.51 | 26.66 | 26.20 | 26.25 | 441,295 | -0.27(-1.02%) |
May 29, 2014 | 26.29 | 26.91 | 26.23 | 26.52 | 335,309 | +0.30(+1.14%) |
May 28, 2014 | 25.92 | 26.28 | 25.92 | 26.22 | 266,490 | +0.35(+1.35%) |
May 27, 2014 | 25.86 | 26.00 | 25.56 | 25.87 | 236,231 | +0.17(+0.66%) |
May 23, 2014 | 25.45 | 25.70 | 25.70 | 25.70 | 166,800 | +0.12(+0.47%) |
May 22, 2014 | 25.45 | 25.63 | 25.40 | 25.58 | 139,384 | +0.21(+0.83%) |
May 21, 2014 | 25.41 | 25.46 | 25.22 | 25.37 | 190,901 | +0.17(+0.67%) |
May 20, 2014 | 25.20 | 25.30 | 25.04 | 25.20 | 198,816 | -0.10(-0.40%) |
May 19, 2014 | 25.00 | 25.50 | 25.00 | 25.30 | 220,878 | +0.20(+0.80%) |
May 16, 2014 | 25.29 | 25.38 | 24.80 | 25.10 | 329,401 | -0.21(-0.83%) |
May 15, 2014 | 25.00 | 25.34 | 24.95 | 25.31 | 236,150 | +0.30(+1.20%) |
May 14, 2014 | 25.40 | 25.53 | 25.01 | 25.01 | 274,076 | -0.43(-1.69%) |
May 13, 2014 | 25.55 | 25.58 | 25.37 | 25.44 | 180,872 | -0.09(-0.35%) |
May 12, 2014 | 25.39 | 25.66 | 25.27 | 25.53 | 244,237 | +0.25(+0.99%) |
May 09, 2014 | 25.14 | 25.34 | 24.82 | 25.28 | 504,975 | +0.54(+2.18%) |
May 08, 2014 | 25.98 | 25.98 | 24.68 | 24.74 | 593,846 | -1.21(-4.66%) |
May 07, 2014 | 26.02 | 26.02 | 25.70 | 25.95 | 195,431 | +0.08(+0.31%) |
May 06, 2014 | 26.08 | 26.11 | 25.85 | 25.87 | 156,447 | -0.22(-0.84%) |
May 05, 2014 | 25.95 | 26.11 | 25.95 | 26.09 | 134,046 | +0.05(+0.19%) |
May 02, 2014 | 25.98 | 26.15 | 25.90 | 26.04 | 159,926 | +0.06(+0.23%) |
May 01, 2014 | 26.14 | 26.18 | 25.80 | 25.98 | 202,729 | -0.09(-0.35%) |
Apr 30, 2014 | 25.83 | 26.15 | 25.77 | 26.07 | 199,156 | +0.25(+0.97%) |
Apr 29, 2014 | 25.97 | 26.12 | 25.82 | 25.82 | 161,741 | +0.01(+0.04%) |
Apr 28, 2014 | 26.20 | 26.21 | 25.80 | 25.81 | 209,131 | -0.27(-1.04%) |
Apr 25, 2014 | 26.17 | 26.27 | 26.00 | 26.08 | 125,925 | -0.11(-0.42%) |
Apr 24, 2014 | 26.33 | 26.37 | 26.10 | 26.19 | 139,363 | -0.03(-0.11%) |
Apr 23, 2014 | 26.16 | 26.45 | 26.10 | 26.22 | 170,248 | +0.02(+0.08%) |
Apr 22, 2014 | 26.20 | 26.25 | 26.07 | 26.20 | 170,234 | +0.05(+0.19%) |
Apr 21, 2014 | 26.00 | 26.20 | 25.96 | 26.15 | 190,006 | +0.17(+0.65%) |
Apr 17, 2014 | 26.03 | 25.98 | 25.98 | 25.98 | 135,500 | -0.01(-0.04%) |
Apr 16, 2014 | 26.06 | 26.11 | 25.83 | 25.99 | 133,116 | +0.07(+0.27%) |
Apr 15, 2014 | 26.00 | 26.13 | 25.78 | 25.92 | 158,767 | -0.07(-0.27%) |
Apr 14, 2014 | 25.83 | 26.25 | 25.73 | 25.99 | 206,282 | +0.28(+1.09%) |
Apr 11, 2014 | 25.85 | 25.99 | 25.67 | 25.71 | 299,455 | -0.29(-1.12%) |
Apr 10, 2014 | 26.03 | 26.19 | 25.96 | 26.00 | 283,463 | -0.04(-0.15%) |
Apr 09, 2014 | 26.10 | 26.10 | 25.85 | 26.04 | 252,303 | +0.05(+0.19%) |
Apr 08, 2014 | 26.10 | 26.50 | 25.97 | 25.99 | 297,244 | -0.09(-0.35%) |
Apr 07, 2014 | 26.45 | 26.56 | 26.08 | 26.08 | 255,570 | -0.49(-1.84%) |
Apr 04, 2014 | 26.48 | 26.73 | 26.30 | 26.57 | 357,269 | +0.21(+0.80%) |
Apr 03, 2014 | 26.31 | 26.44 | 26.05 | 26.36 | 307,833 | +0.11(+0.42%) |
Apr 02, 2014 | 25.86 | 26.36 | 25.86 | 26.25 | 210,762 | +0.35(+1.35%) |
Apr 01, 2014 | 25.93 | 26.09 | 25.80 | 25.90 | 196,033 | +0.01(+0.04%) |
Mar 31, 2014 | 26.20 | 26.28 | 25.88 | 25.89 | 305,762 | -0.16(-0.61%) |
Mar 28, 2014 | 26.34 | 26.42 | 26.00 | 26.05 | 196,651 | -0.24(-0.91%) |
Mar 27, 2014 | 26.18 | 26.40 | 26.12 | 26.29 | 166,076 | +0.20(+0.77%) |
Mar 26, 2014 | 26.30 | 26.45 | 26.07 | 26.09 | 353,181 | -0.11(-0.42%) |
Mar 25, 2014 | 26.02 | 26.22 | 25.91 | 26.20 | 217,397 | +0.26(+1.00%) |
Mar 24, 2014 | 26.03 | 26.15 | 25.88 | 25.94 | 209,106 | -0.09(-0.35%) |
Mar 21, 2014 | 26.30 | 26.37 | 25.97 | 26.03 | 600,968 | -0.13(-0.50%) |
Mar 20, 2014 | 25.95 | 26.16 | 25.75 | 26.16 | 271,683 | +0.23(+0.89%) |
Mar 19, 2014 | 26.15 | 26.20 | 25.79 | 25.93 | 241,892 | -0.25(-0.95%) |
Mar 18, 2014 | 26.17 | 26.38 | 26.10 | 26.18 | 264,268 | +0.01(+0.04%) |
Mar 17, 2014 | 26.42 | 26.63 | 26.10 | 26.17 | 372,445 | -0.20(-0.76%) |
Mar 14, 2014 | 26.58 | 26.77 | 26.01 | 26.37 | 265,009 | -0.26(-0.98%) |
Mar 13, 2014 | 26.98 | 26.98 | 26.55 | 26.63 | 203,991 | -0.27(-1.00%) |
Mar 12, 2014 | 26.59 | 26.98 | 26.53 | 26.90 | 227,693 | +0.28(+1.05%) |
Mar 11, 2014 | 26.83 | 26.91 | 26.54 | 26.62 | 186,983 | -0.30(-1.11%) |
Mar 10, 2014 | 26.87 | 26.94 | 26.51 | 26.92 | 269,512 | -0.38(-1.39%) |
Mar 07, 2014 | 27.59 | 27.60 | 27.21 | 27.30 | 180,230 | -0.19(-0.69%) |
Mar 06, 2014 | 27.24 | 27.49 | 27.16 | 27.49 | 187,714 | +0.34(+1.25%) |
Mar 05, 2014 | 27.39 | 27.68 | 27.01 | 27.15 | 301,342 | -0.29(-1.06%) |
Mar 04, 2014 | 27.74 | 27.86 | 27.40 | 27.44 | 396,835 | -0.30(-1.08%) |