Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 26.04 | 26.04 | 25.92 | 25.96 | 268,720 | -0.03(-0.11%) |
May 29, 2014 | 25.95 | 26.01 | 25.89 | 25.99 | 198,354 | +0.06(+0.22%) |
May 28, 2014 | 25.95 | 25.98 | 25.87 | 25.94 | 122,626 | -0.17(-0.65%) |
May 27, 2014 | 26.08 | 26.15 | 26.01 | 26.10 | 118,725 | +0.13(+0.51%) |
May 23, 2014 | 25.84 | 25.97 | 25.97 | 25.97 | 205,438 | -0.12(-0.48%) |
May 22, 2014 | 26.10 | 26.15 | 26.06 | 26.10 | 1,947,181 | -0.09(-0.33%) |
May 21, 2014 | 26.04 | 26.21 | 26.02 | 26.18 | 173,914 | +0.20(+0.78%) |
May 20, 2014 | 26.02 | 26.06 | 25.86 | 25.98 | 173,103 | -0.04(-0.13%) |
May 19, 2014 | 25.98 | 26.04 | 25.97 | 26.01 | 124,924 | -0.13(-0.48%) |
May 16, 2014 | 25.99 | 26.14 | 25.96 | 26.14 | 268,668 | +0.03(+0.11%) |
May 15, 2014 | 26.13 | 26.14 | 25.97 | 26.11 | 293,899 | +0.15(+0.57%) |
May 14, 2014 | 25.97 | 26.07 | 25.94 | 25.96 | 169,104 | -0.06(-0.24%) |
May 13, 2014 | 25.96 | 26.03 | 25.87 | 26.03 | 190,392 | +0.19(+0.73%) |
May 12, 2014 | 25.69 | 25.85 | 25.68 | 25.84 | 268,861 | +0.27(+1.07%) |
May 09, 2014 | 25.57 | 25.68 | 25.49 | 25.56 | 260,036 | -0.08(-0.33%) |
May 08, 2014 | 25.62 | 25.80 | 25.55 | 25.65 | 326,024 | +0.08(+0.33%) |
May 07, 2014 | 25.61 | 25.67 | 25.49 | 25.56 | 105,340 | -0.05(-0.19%) |
May 06, 2014 | 25.60 | 25.68 | 25.56 | 25.61 | 180,536 | -0.02(-0.07%) |
May 05, 2014 | 25.49 | 25.65 | 25.42 | 25.63 | 115,649 | -0.18(-0.69%) |
May 02, 2014 | 25.62 | 25.82 | 25.60 | 25.81 | 540,061 | -0.04(-0.16%) |
May 01, 2014 | 25.87 | 25.94 | 25.66 | 25.85 | 206,535 | -0.03(-0.11%) |
Apr 30, 2014 | 25.64 | 25.91 | 25.64 | 25.88 | 253,096 | +0.39(+1.54%) |
Apr 29, 2014 | 25.49 | 25.58 | 25.46 | 25.49 | 98,613 | +0.14(+0.55%) |
Apr 28, 2014 | 25.39 | 25.42 | 25.12 | 25.35 | 297,643 | +0.06(+0.22%) |
Apr 25, 2014 | 25.37 | 25.38 | 25.22 | 25.29 | 361,541 | -0.12(-0.47%) |
Apr 24, 2014 | 25.34 | 25.48 | 25.19 | 25.41 | 274,215 | +0.15(+0.58%) |
Apr 23, 2014 | 25.26 | 25.30 | 25.19 | 25.26 | 152,685 | -0.22(-0.88%) |
Apr 22, 2014 | 25.51 | 25.54 | 25.44 | 25.49 | 883,578 | +0.27(+1.06%) |
Apr 21, 2014 | 25.21 | 25.30 | 25.13 | 25.22 | 278,616 | +0.01(+0.03%) |
Apr 17, 2014 | 25.16 | 25.21 | 25.21 | 25.21 | 330,809 | +0.15(+0.59%) |
Apr 16, 2014 | 25.06 | 25.08 | 24.93 | 25.07 | 215,452 | +0.10(+0.39%) |
Apr 15, 2014 | 25.02 | 25.07 | 24.63 | 24.97 | 469,627 | -0.28(-1.11%) |
Apr 14, 2014 | 25.12 | 25.30 | 25.05 | 25.25 | 92,081 | +0.13(+0.50%) |
Apr 11, 2014 | 25.04 | 25.29 | 25.02 | 25.12 | 164,826 | +0.00(+0.00%) |
Apr 10, 2014 | 25.62 | 25.65 | 25.12 | 25.12 | 188,065 | -0.81(-3.14%) |
Apr 09, 2014 | 25.77 | 25.94 | 25.68 | 25.94 | 132,614 | +0.34(+1.34%) |
Apr 08, 2014 | 25.53 | 25.70 | 25.51 | 25.59 | 112,230 | +0.18(+0.69%) |
Apr 07, 2014 | 25.45 | 25.49 | 25.30 | 25.42 | 62,350 | +0.01(+0.06%) |
Apr 04, 2014 | 25.76 | 25.77 | 25.37 | 25.40 | 123,688 | -0.20(-0.79%) |
Apr 03, 2014 | 25.75 | 25.79 | 25.55 | 25.61 | 125,271 | -0.25(-0.98%) |
Apr 02, 2014 | 25.91 | 25.94 | 25.82 | 25.86 | 653,350 | -0.18(-0.70%) |
Apr 01, 2014 | 25.92 | 26.05 | 25.89 | 26.04 | 95,809 | +0.34(+1.31%) |
Mar 31, 2014 | 25.53 | 25.75 | 25.53 | 25.70 | 53,129 | +0.53(+2.12%) |
Mar 28, 2014 | 25.23 | 25.28 | 25.13 | 25.17 | 41,468 | -0.03(-0.11%) |
Mar 27, 2014 | 25.16 | 25.33 | 25.15 | 25.20 | 168,251 | -0.04(-0.14%) |
Mar 26, 2014 | 25.51 | 25.55 | 25.23 | 25.23 | 337,026 | -0.37(-1.45%) |
Mar 25, 2014 | 25.42 | 25.67 | 25.33 | 25.61 | 84,363 | +0.30(+1.19%) |
Mar 24, 2014 | 25.32 | 25.38 | 25.09 | 25.30 | 233,066 | +0.07(+0.28%) |
Mar 21, 2014 | 25.48 | 25.54 | 25.19 | 25.23 | 141,427 | -0.15(-0.61%) |
Mar 20, 2014 | 25.25 | 25.45 | 25.21 | 25.39 | 177,761 | +0.00(+0.00%) |
Mar 19, 2014 | 25.78 | 25.79 | 25.25 | 25.39 | 469,565 | -0.47(-1.82%) |
Mar 18, 2014 | 25.70 | 25.89 | 25.69 | 25.86 | 583,394 | +0.29(+1.15%) |
Mar 17, 2014 | 25.39 | 25.64 | 25.37 | 25.56 | 1,004,191 | +0.62(+2.48%) |
Mar 14, 2014 | 24.92 | 25.13 | 24.90 | 24.95 | 467,310 | -0.08(-0.34%) |
Mar 13, 2014 | 25.58 | 25.63 | 24.94 | 25.03 | 148,922 | -0.50(-1.95%) |
Mar 12, 2014 | 25.38 | 25.54 | 25.32 | 25.53 | 97,090 | -0.12(-0.47%) |
Mar 11, 2014 | 25.73 | 25.84 | 25.59 | 25.65 | 487,347 | -0.10(-0.38%) |
Mar 10, 2014 | 25.62 | 25.77 | 25.51 | 25.75 | 145,302 | -0.03(-0.11%) |
Mar 07, 2014 | 25.86 | 25.86 | 25.59 | 25.77 | 68,061 | -0.15(-0.57%) |
Mar 06, 2014 | 25.88 | 26.01 | 25.84 | 25.92 | 267,774 | +0.38(+1.48%) |
Mar 05, 2014 | 25.56 | 25.61 | 25.51 | 25.54 | 404,503 | +0.13(+0.53%) |
Mar 04, 2014 | 25.41 | 25.49 | 25.36 | 25.41 | 961,195 | +0.61(+2.46%) |