Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 25.29 | 25.34 | 25.24 | 25.32 | 4,116,680 | +0.04(+0.16%) |
May 29, 2014 | 25.23 | 25.29 | 25.19 | 25.28 | 2,176,636 | +0.12(+0.47%) |
May 28, 2014 | 25.21 | 25.24 | 25.12 | 25.16 | 1,989,050 | -0.17(-0.65%) |
May 27, 2014 | 25.30 | 25.34 | 25.22 | 25.33 | 2,900,442 | +0.46(+1.87%) |
May 23, 2014 | 24.79 | 24.86 | 24.86 | 24.86 | 1,906,942 | +0.08(+0.32%) |
May 22, 2014 | 24.77 | 24.82 | 24.74 | 24.78 | 902,329 | -0.01(-0.03%) |
May 21, 2014 | 24.69 | 24.80 | 24.68 | 24.79 | 5,720,592 | +0.17(+0.70%) |
May 20, 2014 | 24.69 | 24.71 | 24.53 | 24.62 | 1,968,340 | -0.11(-0.45%) |
May 19, 2014 | 24.67 | 24.79 | 24.64 | 24.73 | 1,302,936 | +0.06(+0.22%) |
May 16, 2014 | 24.64 | 24.68 | 24.56 | 24.67 | 7,613,255 | -0.10(-0.41%) |
May 15, 2014 | 24.86 | 24.86 | 24.62 | 24.78 | 12,941,023 | -0.14(-0.57%) |
May 14, 2014 | 24.97 | 25.00 | 24.89 | 24.92 | 2,297,045 | -0.06(-0.22%) |
May 13, 2014 | 25.04 | 25.04 | 24.93 | 24.97 | 3,619,679 | -0.02(-0.09%) |
May 12, 2014 | 24.89 | 25.00 | 24.89 | 25.00 | 2,896,223 | +0.32(+1.28%) |
May 09, 2014 | 24.71 | 24.75 | 24.60 | 24.68 | 1,998,311 | -0.06(-0.26%) |
May 08, 2014 | 24.80 | 24.94 | 24.71 | 24.75 | 5,175,045 | -0.08(-0.32%) |
May 07, 2014 | 24.75 | 24.86 | 24.61 | 24.82 | 2,980,807 | +0.23(+0.93%) |
May 06, 2014 | 24.64 | 24.70 | 24.56 | 24.60 | 2,993,430 | -0.16(-0.64%) |
May 05, 2014 | 24.54 | 24.78 | 24.43 | 24.75 | 1,525,446 | -0.03(-0.13%) |
May 02, 2014 | 24.73 | 24.86 | 24.70 | 24.78 | 2,708,094 | -0.20(-0.82%) |
May 01, 2014 | 24.91 | 25.04 | 24.90 | 24.99 | 2,070,693 | +0.03(+0.13%) |
Apr 30, 2014 | 24.86 | 24.97 | 24.82 | 24.96 | 4,742,838 | +0.20(+0.80%) |
Apr 29, 2014 | 24.72 | 24.84 | 24.67 | 24.76 | 2,661,655 | +0.22(+0.90%) |
Apr 28, 2014 | 24.50 | 24.63 | 24.31 | 24.54 | 5,871,121 | +0.17(+0.71%) |
Apr 25, 2014 | 24.48 | 24.52 | 24.28 | 24.37 | 12,878,424 | -0.27(-1.09%) |
Apr 24, 2014 | 24.59 | 24.75 | 24.36 | 24.63 | 9,621,384 | -0.09(-0.35%) |
Apr 23, 2014 | 24.82 | 24.84 | 24.69 | 24.72 | 5,453,697 | -0.09(-0.35%) |
Apr 22, 2014 | 24.76 | 24.85 | 24.72 | 24.81 | 2,841,113 | +0.32(+1.29%) |
Apr 21, 2014 | 24.42 | 24.52 | 24.39 | 24.49 | 1,025,571 | +0.06(+0.23%) |
Apr 17, 2014 | 24.40 | 24.44 | 24.44 | 24.44 | 2,771,495 | +0.24(+1.01%) |
Apr 16, 2014 | 24.09 | 24.22 | 23.99 | 24.19 | 2,920,785 | +0.37(+1.55%) |
Apr 15, 2014 | 24.03 | 24.08 | 23.52 | 23.82 | 6,368,192 | -0.32(-1.34%) |
Apr 14, 2014 | 24.15 | 24.18 | 24.01 | 24.15 | 3,946,190 | +0.05(+0.20%) |
Apr 11, 2014 | 24.11 | 24.33 | 24.08 | 24.10 | 3,317,658 | -0.20(-0.84%) |
Apr 10, 2014 | 24.77 | 24.78 | 24.28 | 24.30 | 3,200,431 | -0.46(-1.88%) |
Apr 09, 2014 | 24.66 | 24.79 | 24.53 | 24.77 | 2,596,451 | +0.30(+1.22%) |
Apr 08, 2014 | 24.35 | 24.54 | 24.33 | 24.47 | 1,483,883 | +0.04(+0.14%) |
Apr 07, 2014 | 24.56 | 24.59 | 24.34 | 24.43 | 2,879,579 | -0.26(-1.04%) |
Apr 04, 2014 | 24.89 | 24.94 | 24.67 | 24.69 | 6,842,779 | -0.07(-0.29%) |
Apr 03, 2014 | 24.86 | 24.91 | 24.70 | 24.76 | 5,856,724 | -0.09(-0.38%) |
Apr 02, 2014 | 24.84 | 24.88 | 24.81 | 24.86 | 4,606,663 | -0.02(-0.09%) |
Apr 01, 2014 | 24.89 | 24.93 | 24.79 | 24.88 | 2,791,882 | +0.18(+0.73%) |
Mar 31, 2014 | 24.85 | 24.88 | 24.66 | 24.70 | 2,658,113 | +0.04(+0.16%) |
Mar 28, 2014 | 24.60 | 24.71 | 24.60 | 24.66 | 2,082,958 | +0.33(+1.36%) |
Mar 27, 2014 | 24.31 | 24.43 | 24.27 | 24.33 | 2,234,982 | -0.02(-0.06%) |
Mar 26, 2014 | 24.48 | 24.53 | 24.33 | 24.34 | 10,316,546 | +0.06(+0.26%) |
Mar 25, 2014 | 24.19 | 24.34 | 24.04 | 24.28 | 3,559,685 | +0.35(+1.45%) |
Mar 24, 2014 | 24.11 | 24.13 | 23.73 | 23.93 | 3,815,851 | -0.09(-0.36%) |
Mar 21, 2014 | 24.13 | 24.25 | 23.97 | 24.02 | 5,351,845 | +0.02(+0.10%) |
Mar 20, 2014 | 23.77 | 24.06 | 23.73 | 24.00 | 3,424,433 | +0.03(+0.13%) |
Mar 19, 2014 | 24.26 | 24.33 | 23.78 | 23.96 | 4,565,589 | -0.27(-1.11%) |
Mar 18, 2014 | 24.09 | 24.34 | 24.09 | 24.23 | 7,758,923 | +0.22(+0.92%) |
Mar 17, 2014 | 23.85 | 24.08 | 23.85 | 24.01 | 3,755,731 | +0.42(+1.77%) |
Mar 14, 2014 | 23.43 | 23.78 | 23.42 | 23.59 | 8,883,482 | +0.25(+1.08%) |
Mar 13, 2014 | 24.15 | 24.18 | 23.26 | 23.34 | 7,575,668 | -0.69(-2.88%) |
Mar 12, 2014 | 23.93 | 24.11 | 23.85 | 24.04 | 5,294,999 | -0.16(-0.65%) |
Mar 11, 2014 | 24.29 | 24.42 | 24.15 | 24.19 | 5,320,685 | -0.05(-0.20%) |
Mar 10, 2014 | 24.30 | 24.34 | 24.04 | 24.24 | 4,209,956 | -0.28(-1.12%) |
Mar 07, 2014 | 24.67 | 24.69 | 24.36 | 24.52 | 3,843,468 | -0.28(-1.14%) |
Mar 06, 2014 | 24.81 | 24.87 | 24.76 | 24.80 | 3,998,839 | +0.19(+0.77%) |
Mar 05, 2014 | 24.64 | 24.69 | 24.56 | 24.61 | 4,977,097 | -0.06(-0.22%) |
Mar 04, 2014 | 24.71 | 24.76 | 24.60 | 24.67 | 7,252,049 | +0.54(+2.25%) |