Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 25.11 | 25.18 | 24.72 | 24.74 | 1,230,825 | -0.52(-2.07%) |
May 29, 2014 | 25.44 | 25.48 | 25.20 | 25.26 | 900,878 | -0.07(-0.29%) |
May 28, 2014 | 25.16 | 25.39 | 25.09 | 25.34 | 1,223,270 | +0.22(+0.90%) |
May 27, 2014 | 25.54 | 25.58 | 25.07 | 25.11 | 1,736,785 | -0.30(-1.20%) |
May 23, 2014 | 25.52 | 25.42 | 25.42 | 25.42 | 324,199 | -0.13(-0.49%) |
May 22, 2014 | 25.61 | 25.61 | 25.44 | 25.54 | 366,361 | +0.04(+0.16%) |
May 21, 2014 | 25.39 | 25.61 | 25.39 | 25.50 | 437,477 | +0.15(+0.60%) |
May 20, 2014 | 25.74 | 25.85 | 25.32 | 25.35 | 904,275 | -0.39(-1.52%) |
May 19, 2014 | 25.83 | 25.84 | 25.66 | 25.74 | 1,026,586 | -0.28(-1.07%) |
May 16, 2014 | 25.97 | 26.05 | 25.83 | 26.02 | 546,981 | +0.26(+1.00%) |
May 15, 2014 | 26.16 | 26.16 | 25.66 | 25.76 | 1,063,533 | -0.39(-1.49%) |
May 14, 2014 | 26.14 | 26.22 | 25.98 | 26.15 | 745,768 | +0.12(+0.46%) |
May 13, 2014 | 26.09 | 26.20 | 25.91 | 26.03 | 606,551 | +0.01(+0.03%) |
May 12, 2014 | 25.89 | 26.02 | 25.79 | 26.02 | 826,991 | +0.38(+1.47%) |
May 09, 2014 | 25.64 | 25.73 | 25.56 | 25.65 | 347,285 | -0.06(-0.23%) |
May 08, 2014 | 26.08 | 26.08 | 25.70 | 25.71 | 561,791 | -0.22(-0.84%) |
May 07, 2014 | 25.68 | 25.94 | 25.57 | 25.92 | 1,071,089 | +0.24(+0.93%) |
May 06, 2014 | 25.38 | 25.78 | 25.35 | 25.69 | 1,020,282 | +0.31(+1.22%) |
May 05, 2014 | 25.57 | 25.58 | 25.26 | 25.38 | 537,483 | -0.19(-0.72%) |
May 02, 2014 | 25.18 | 25.58 | 25.08 | 25.56 | 551,767 | +0.50(+1.98%) |
May 01, 2014 | 25.13 | 25.13 | 24.84 | 25.07 | 2,270,924 | +0.02(+0.08%) |
Apr 30, 2014 | 25.05 | 25.09 | 24.85 | 25.05 | 724,583 | -0.09(-0.34%) |
Apr 29, 2014 | 25.16 | 25.34 | 25.06 | 25.13 | 978,312 | +0.25(+1.01%) |
Apr 28, 2014 | 24.75 | 24.94 | 24.68 | 24.88 | 623,510 | +0.04(+0.16%) |
Apr 25, 2014 | 24.86 | 25.02 | 24.68 | 24.84 | 658,121 | -0.34(-1.34%) |
Apr 24, 2014 | 25.20 | 25.22 | 24.87 | 25.18 | 329,906 | +0.18(+0.71%) |
Apr 23, 2014 | 24.91 | 25.02 | 24.76 | 25.00 | 429,155 | -0.03(-0.13%) |
Apr 22, 2014 | 25.03 | 25.09 | 24.85 | 25.03 | 504,957 | -0.03(-0.13%) |
Apr 21, 2014 | 25.35 | 25.35 | 24.94 | 25.07 | 338,930 | -0.14(-0.55%) |
Apr 17, 2014 | 24.92 | 25.20 | 25.20 | 25.20 | 651,123 | +0.30(+1.19%) |
Apr 16, 2014 | 24.79 | 24.91 | 24.64 | 24.91 | 748,442 | +0.30(+1.24%) |
Apr 15, 2014 | 25.01 | 25.01 | 24.32 | 24.60 | 1,600,838 | -0.54(-2.13%) |
Apr 14, 2014 | 25.20 | 25.27 | 25.02 | 25.14 | 1,032,570 | +0.01(+0.03%) |
Apr 11, 2014 | 24.66 | 25.14 | 24.64 | 25.13 | 692,797 | +0.21(+0.85%) |
Apr 10, 2014 | 25.24 | 25.26 | 24.90 | 24.92 | 792,724 | -0.25(-1.00%) |
Apr 09, 2014 | 25.05 | 25.29 | 24.73 | 25.17 | 1,085,501 | +0.01(+0.03%) |
Apr 08, 2014 | 25.61 | 25.65 | 25.07 | 25.16 | 854,884 | -0.01(-0.03%) |
Apr 07, 2014 | 24.67 | 25.17 | 24.66 | 25.17 | 976,082 | +0.55(+2.23%) |
Apr 04, 2014 | 24.92 | 25.14 | 24.62 | 24.62 | 1,159,393 | +0.20(+0.84%) |
Apr 03, 2014 | 24.96 | 24.96 | 24.29 | 24.42 | 710,279 | -0.32(-1.31%) |
Apr 02, 2014 | 24.26 | 24.74 | 24.20 | 24.74 | 1,013,762 | +0.44(+1.82%) |
Apr 01, 2014 | 24.19 | 24.36 | 24.13 | 24.30 | 977,563 | +0.13(+0.52%) |
Mar 31, 2014 | 23.98 | 24.22 | 23.98 | 24.17 | 2,726,995 | +0.22(+0.91%) |
Mar 28, 2014 | 24.03 | 24.19 | 23.87 | 23.96 | 663,534 | +0.07(+0.28%) |
Mar 27, 2014 | 23.39 | 23.92 | 23.37 | 23.89 | 1,851,668 | +0.77(+3.32%) |
Mar 26, 2014 | 23.39 | 23.39 | 23.12 | 23.12 | 695,958 | -0.07(-0.29%) |
Mar 25, 2014 | 23.00 | 23.21 | 22.94 | 23.19 | 689,367 | +0.26(+1.15%) |
Mar 24, 2014 | 22.73 | 23.05 | 22.71 | 22.92 | 942,343 | +0.22(+0.99%) |
Mar 21, 2014 | 22.67 | 23.00 | 22.47 | 22.70 | 1,669,864 | +0.06(+0.26%) |
Mar 20, 2014 | 21.94 | 22.71 | 21.91 | 22.64 | 762,571 | +0.52(+2.36%) |
Mar 19, 2014 | 22.07 | 22.45 | 21.95 | 22.12 | 563,666 | -0.07(-0.30%) |
Mar 18, 2014 | 21.72 | 22.21 | 21.72 | 22.18 | 678,134 | +0.39(+1.79%) |
Mar 17, 2014 | 21.66 | 21.88 | 21.56 | 21.79 | 365,712 | +0.20(+0.92%) |
Mar 14, 2014 | 21.54 | 21.72 | 21.50 | 21.60 | 437,848 | -0.04(-0.18%) |
Mar 13, 2014 | 22.05 | 22.10 | 21.59 | 21.63 | 702,161 | -0.29(-1.33%) |
Mar 12, 2014 | 21.75 | 21.95 | 21.71 | 21.93 | 422,833 | +0.10(+0.45%) |
Mar 11, 2014 | 22.05 | 22.17 | 21.74 | 21.83 | 423,919 | -0.07(-0.33%) |
Mar 10, 2014 | 22.18 | 22.18 | 21.78 | 21.90 | 792,333 | -0.30(-1.34%) |
Mar 07, 2014 | 22.43 | 22.56 | 22.12 | 22.20 | 792,914 | -0.52(-2.27%) |
Mar 06, 2014 | 22.56 | 22.84 | 22.56 | 22.71 | 639,655 | +0.30(+1.33%) |
Mar 05, 2014 | 22.14 | 22.45 | 22.01 | 22.41 | 232,411 | +0.04(+0.18%) |
Mar 04, 2014 | 22.29 | 22.47 | 22.14 | 22.38 | 461,610 | +0.38(+1.71%) |