Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 26.05 | 26.19 | 26.05 | 26.07 | 64,892 | +0.04(+0.15%) |
May 29, 2014 | 25.98 | 26.07 | 25.95 | 26.03 | 48,351 | +0.08(+0.30%) |
May 28, 2014 | 25.93 | 25.97 | 25.85 | 25.95 | 71,333 | +0.03(+0.12%) |
May 27, 2014 | 25.85 | 25.93 | 25.80 | 25.92 | 32,332 | +0.23(+0.91%) |
May 23, 2014 | 25.65 | 25.69 | 25.69 | 25.69 | 39,415 | +0.10(+0.38%) |
May 22, 2014 | 25.48 | 25.59 | 25.48 | 25.59 | 18,233 | +0.16(+0.62%) |
May 21, 2014 | 25.42 | 25.52 | 25.35 | 25.43 | 46,139 | +0.16(+0.62%) |
May 20, 2014 | 25.43 | 25.43 | 25.14 | 25.27 | 39,133 | -0.11(-0.42%) |
May 19, 2014 | 25.39 | 25.40 | 25.24 | 25.38 | 86,059 | +0.01(+0.02%) |
May 16, 2014 | 25.39 | 25.53 | 25.31 | 25.38 | 30,131 | -0.16(-0.64%) |
May 15, 2014 | 25.69 | 25.69 | 25.46 | 25.54 | 47,690 | -0.24(-0.91%) |
May 14, 2014 | 25.94 | 25.95 | 25.75 | 25.77 | 33,626 | -0.19(-0.73%) |
May 13, 2014 | 25.98 | 26.01 | 25.91 | 25.96 | 38,727 | -0.05(-0.20%) |
May 12, 2014 | 25.98 | 26.06 | 25.88 | 26.01 | 44,225 | +0.17(+0.66%) |
May 09, 2014 | 25.86 | 25.91 | 25.73 | 25.84 | 47,642 | -0.07(-0.27%) |
May 08, 2014 | 25.91 | 26.08 | 25.88 | 25.91 | 24,094 | -0.10(-0.39%) |
May 07, 2014 | 26.06 | 26.06 | 25.87 | 26.01 | 36,311 | -0.05(-0.21%) |
May 06, 2014 | 26.03 | 26.12 | 26.01 | 26.07 | 52,736 | +0.06(+0.23%) |
May 05, 2014 | 25.91 | 26.04 | 25.87 | 26.01 | 55,167 | +0.00(+0.01%) |
May 02, 2014 | 25.92 | 26.01 | 25.91 | 26.01 | 46,452 | +0.11(+0.43%) |
May 01, 2014 | 25.90 | 25.98 | 25.78 | 25.90 | 43,001 | +0.08(+0.33%) |
Apr 30, 2014 | 25.78 | 25.89 | 25.70 | 25.81 | 40,798 | +0.10(+0.39%) |
Apr 29, 2014 | 25.77 | 25.83 | 25.62 | 25.71 | 41,386 | +0.08(+0.30%) |
Apr 28, 2014 | 25.71 | 25.75 | 25.45 | 25.63 | 112,624 | +0.01(+0.03%) |
Apr 25, 2014 | 25.76 | 25.84 | 25.58 | 25.63 | 36,118 | -0.12(-0.45%) |
Apr 24, 2014 | 25.81 | 25.81 | 25.64 | 25.74 | 30,536 | -0.04(-0.15%) |
Apr 23, 2014 | 25.79 | 25.86 | 25.70 | 25.78 | 94,824 | -0.04(-0.15%) |
Apr 22, 2014 | 25.80 | 25.87 | 25.68 | 25.82 | 42,714 | +0.20(+0.79%) |
Apr 21, 2014 | 25.65 | 25.72 | 25.57 | 25.62 | 54,113 | -0.01(-0.03%) |
Apr 17, 2014 | 25.60 | 25.63 | 25.63 | 25.63 | 36,205 | +0.15(+0.58%) |
Apr 16, 2014 | 25.31 | 25.48 | 25.12 | 25.48 | 43,100 | +0.46(+1.83%) |
Apr 15, 2014 | 25.13 | 25.13 | 24.82 | 25.02 | 40,876 | -0.15(-0.60%) |
Apr 14, 2014 | 25.27 | 25.27 | 25.09 | 25.17 | 40,848 | -0.09(-0.36%) |
Apr 11, 2014 | 25.41 | 25.45 | 25.26 | 25.26 | 37,614 | -0.25(-0.98%) |
Apr 10, 2014 | 26.00 | 26.09 | 25.45 | 25.51 | 243,288 | -0.64(-2.44%) |
Apr 09, 2014 | 25.91 | 26.15 | 25.87 | 26.15 | 24,914 | +0.43(+1.66%) |
Apr 08, 2014 | 25.62 | 25.73 | 25.54 | 25.72 | 61,611 | -0.02(-0.06%) |
Apr 07, 2014 | 25.89 | 25.98 | 25.70 | 25.73 | 36,339 | -0.18(-0.69%) |
Apr 04, 2014 | 26.01 | 26.12 | 25.86 | 25.91 | 35,540 | -0.05(-0.21%) |
Apr 03, 2014 | 25.99 | 26.00 | 25.84 | 25.97 | 27,858 | -0.11(-0.42%) |
Apr 02, 2014 | 26.05 | 26.09 | 25.93 | 26.08 | 44,650 | +0.07(+0.27%) |
Apr 01, 2014 | 25.85 | 26.01 | 25.84 | 26.01 | 49,527 | +0.30(+1.15%) |
Mar 31, 2014 | 25.82 | 25.84 | 25.66 | 25.71 | 77,666 | +0.09(+0.33%) |
Mar 28, 2014 | 25.48 | 25.68 | 25.48 | 25.63 | 40,426 | +0.19(+0.77%) |
Mar 27, 2014 | 25.38 | 25.48 | 25.38 | 25.43 | 21,235 | +0.12(+0.49%) |
Mar 26, 2014 | 25.35 | 25.46 | 25.27 | 25.31 | 28,426 | -0.04(-0.15%) |
Mar 25, 2014 | 25.28 | 25.37 | 25.03 | 25.34 | 40,248 | +0.24(+0.96%) |
Mar 24, 2014 | 25.16 | 25.23 | 24.95 | 25.10 | 44,967 | -0.02(-0.09%) |
Mar 21, 2014 | 25.37 | 25.38 | 25.13 | 25.13 | 29,568 | -0.14(-0.55%) |
Mar 20, 2014 | 25.24 | 25.34 | 25.17 | 25.27 | 40,754 | -0.17(-0.68%) |
Mar 19, 2014 | 25.70 | 25.70 | 25.31 | 25.44 | 64,858 | -0.24(-0.94%) |
Mar 18, 2014 | 25.52 | 25.70 | 25.52 | 25.68 | 37,163 | +0.20(+0.79%) |
Mar 17, 2014 | 25.43 | 25.53 | 25.39 | 25.48 | 27,397 | +0.29(+1.14%) |
Mar 14, 2014 | 25.15 | 25.24 | 25.15 | 25.19 | 35,696 | -0.05(-0.19%) |
Mar 13, 2014 | 25.66 | 25.66 | 25.19 | 25.24 | 46,776 | -0.28(-1.10%) |
Mar 12, 2014 | 25.48 | 25.53 | 25.31 | 25.52 | 27,861 | -0.12(-0.48%) |
Mar 11, 2014 | 25.80 | 25.82 | 25.59 | 25.64 | 21,632 | -0.10(-0.37%) |
Mar 10, 2014 | 25.84 | 25.86 | 25.67 | 25.73 | 37,376 | -0.21(-0.82%) |
Mar 07, 2014 | 26.03 | 26.03 | 25.81 | 25.95 | 39,370 | -0.00(-0.02%) |
Mar 06, 2014 | 25.91 | 26.12 | 25.91 | 25.95 | 36,637 | +0.15(+0.58%) |
Mar 05, 2014 | 25.78 | 25.81 | 25.71 | 25.80 | 37,276 | +0.04(+0.14%) |
Mar 04, 2014 | 25.66 | 25.78 | 25.65 | 25.77 | 46,070 | +0.56(+2.23%) |