Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 25.97 | 26.06 | 25.87 | 26.06 | 4,952 | +0.12(+0.47%) |
May 29, 2014 | 26.00 | 26.02 | 25.90 | 25.94 | 3,858 | +0.04(+0.15%) |
May 28, 2014 | 25.95 | 25.96 | 25.88 | 25.90 | 3,916 | -0.20(-0.77%) |
May 27, 2014 | 26.22 | 26.22 | 26.04 | 26.10 | 9,333 | -0.02(-0.07%) |
May 23, 2014 | 26.06 | 26.12 | 26.12 | 26.12 | 48,988 | +0.01(+0.04%) |
May 22, 2014 | 26.12 | 26.12 | 26.05 | 26.11 | 28,014 | +0.07(+0.26%) |
May 21, 2014 | 25.99 | 26.07 | 25.97 | 26.04 | 1,934 | +0.15(+0.58%) |
May 20, 2014 | 25.91 | 25.93 | 25.83 | 25.89 | 4,216 | +0.05(+0.18%) |
May 19, 2014 | 25.84 | 25.91 | 25.76 | 25.84 | 2,945 | -0.14(-0.55%) |
May 16, 2014 | 25.92 | 26.02 | 25.92 | 25.99 | 3,376 | +0.18(+0.71%) |
May 15, 2014 | 25.77 | 25.80 | 25.66 | 25.80 | 3,272 | -0.01(-0.04%) |
May 14, 2014 | 25.91 | 25.91 | 25.77 | 25.81 | 3,014 | -0.15(-0.57%) |
May 13, 2014 | 25.97 | 25.99 | 25.90 | 25.96 | 9,387 | -0.07(-0.27%) |
May 12, 2014 | 25.96 | 26.04 | 25.96 | 26.03 | 2,450 | +0.16(+0.63%) |
May 09, 2014 | 25.80 | 25.87 | 25.79 | 25.87 | 4,735 | -0.05(-0.21%) |
May 08, 2014 | 26.15 | 26.15 | 25.92 | 25.92 | 4,635 | -0.12(-0.46%) |
May 07, 2014 | 26.09 | 26.12 | 25.88 | 26.04 | 5,228 | -0.09(-0.33%) |
May 06, 2014 | 26.12 | 26.14 | 26.12 | 26.13 | 1,881 | -0.05(-0.18%) |
May 05, 2014 | 26.11 | 26.19 | 26.05 | 26.18 | 9,130 | +0.20(+0.77%) |
May 02, 2014 | 26.18 | 26.18 | 25.95 | 25.98 | 4,863 | -0.15(-0.59%) |
May 01, 2014 | 26.13 | 26.18 | 25.95 | 26.13 | 3,639 | +0.10(+0.37%) |
Apr 30, 2014 | 26.08 | 26.08 | 25.97 | 26.03 | 1,386 | +0.10(+0.37%) |
Apr 29, 2014 | 25.83 | 25.94 | 25.75 | 25.94 | 3,879 | +0.08(+0.30%) |
Apr 28, 2014 | 25.89 | 25.90 | 25.71 | 25.86 | 10,503 | +0.03(+0.11%) |
Apr 25, 2014 | 25.82 | 25.84 | 25.65 | 25.83 | 12,722 | -0.11(-0.41%) |
Apr 24, 2014 | 25.73 | 25.99 | 25.73 | 25.94 | 17,528 | +0.22(+0.85%) |
Apr 23, 2014 | 25.86 | 25.86 | 25.68 | 25.72 | 29,738 | -0.22(-0.85%) |
Apr 22, 2014 | 25.91 | 25.94 | 25.77 | 25.94 | 10,629 | +0.32(+1.27%) |
Apr 21, 2014 | 25.80 | 25.84 | 25.61 | 25.61 | 13,747 | -0.19(-0.74%) |
Apr 17, 2014 | 25.77 | 25.80 | 25.80 | 25.80 | 5,338 | -0.10(-0.37%) |
Apr 16, 2014 | 25.86 | 25.90 | 25.75 | 25.90 | 7,258 | +0.08(+0.29%) |
Apr 15, 2014 | 25.84 | 25.84 | 25.41 | 25.82 | 18,055 | -0.03(-0.12%) |
Apr 14, 2014 | 25.94 | 25.94 | 25.78 | 25.86 | 10,602 | +0.23(+0.90%) |
Apr 11, 2014 | 25.82 | 25.87 | 25.63 | 25.63 | 8,889 | -0.16(-0.62%) |
Apr 10, 2014 | 25.94 | 25.94 | 25.76 | 25.78 | 22,771 | -0.29(-1.12%) |
Apr 09, 2014 | 26.13 | 26.13 | 25.97 | 26.08 | 2,958 | +0.10(+0.39%) |
Apr 08, 2014 | 25.80 | 25.98 | 25.80 | 25.98 | 122,467 | +0.21(+0.82%) |
Apr 07, 2014 | 25.79 | 25.89 | 25.72 | 25.77 | 11,512 | -0.13(-0.52%) |
Apr 04, 2014 | 26.21 | 26.21 | 25.79 | 25.90 | 11,952 | -0.19(-0.73%) |
Apr 03, 2014 | 26.18 | 26.18 | 26.04 | 26.09 | 9,659 | -0.04(-0.15%) |
Apr 02, 2014 | 26.11 | 26.18 | 26.11 | 26.13 | 2,751 | +0.01(+0.05%) |
Apr 01, 2014 | 26.11 | 26.12 | 26.03 | 26.11 | 9,048 | +0.08(+0.32%) |
Mar 31, 2014 | 26.16 | 26.16 | 26.00 | 26.03 | 3,190 | +0.15(+0.59%) |
Mar 28, 2014 | 26.07 | 26.10 | 25.84 | 25.88 | 4,739 | -0.08(-0.29%) |
Mar 27, 2014 | 25.99 | 26.01 | 25.87 | 25.96 | 9,108 | -0.01(-0.04%) |
Mar 26, 2014 | 26.18 | 26.30 | 25.97 | 25.97 | 3,421 | -0.16(-0.61%) |
Mar 25, 2014 | 26.11 | 26.20 | 26.07 | 26.13 | 7,638 | +0.07(+0.29%) |
Mar 24, 2014 | 26.26 | 26.26 | 26.03 | 26.05 | 8,733 | -0.11(-0.44%) |
Mar 21, 2014 | 26.22 | 26.22 | 26.17 | 26.17 | 23,057 | -0.09(-0.33%) |
Mar 20, 2014 | 26.30 | 26.30 | 26.23 | 26.25 | 28,529 | +0.05(+0.18%) |
Mar 19, 2014 | 26.13 | 26.20 | 26.06 | 26.20 | 4,561 | -0.03(-0.11%) |
Mar 18, 2014 | 26.15 | 26.23 | 26.14 | 26.23 | 3,906 | -0.01(-0.04%) |
Mar 17, 2014 | 26.30 | 26.31 | 26.24 | 26.24 | 19,049 | +0.11(+0.44%) |
Mar 14, 2014 | 26.19 | 26.19 | 26.08 | 26.13 | 19,887 | +0.18(+0.70%) |
Mar 13, 2014 | 26.08 | 26.15 | 25.95 | 25.95 | 9,817 | -0.02(-0.08%) |
Mar 12, 2014 | 25.96 | 26.02 | 25.96 | 25.97 | 2,966 | +0.05(+0.20%) |
Mar 11, 2014 | 26.14 | 26.14 | 25.92 | 25.92 | 3,736 | -0.11(-0.41%) |
Mar 10, 2014 | 26.02 | 26.03 | 26.00 | 26.02 | 6,647 | -0.01(-0.04%) |
Mar 07, 2014 | 25.94 | 26.11 | 25.89 | 26.03 | 14,980 | +0.03(+0.11%) |
Mar 06, 2014 | 26.20 | 26.20 | 26.00 | 26.00 | 24,366 | -0.01(-0.04%) |
Mar 05, 2014 | 26.13 | 26.13 | 26.01 | 26.02 | 23,741 | -0.21(-0.79%) |
Mar 04, 2014 | 26.17 | 26.32 | 26.15 | 26.22 | 7,287 | +0.23(+0.88%) |