Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 26.16 | 26.23 | 26.13 | 26.17 | 47,237 | -0.04(-0.14%) |
May 29, 2014 | 26.21 | 26.26 | 26.15 | 26.20 | 206,205 | -0.07(-0.25%) |
May 28, 2014 | 26.15 | 26.27 | 26.15 | 26.27 | 37,982 | +0.03(+0.11%) |
May 27, 2014 | 26.23 | 26.25 | 26.18 | 26.24 | 3,656 | +0.02(+0.07%) |
May 23, 2014 | 26.22 | 26.22 | 26.22 | 26.22 | 4,583 | -0.02(-0.06%) |
May 22, 2014 | 26.29 | 26.31 | 26.21 | 26.24 | 928 | -0.10(-0.37%) |
May 21, 2014 | 26.27 | 26.34 | 26.26 | 26.33 | 8,778 | +0.07(+0.25%) |
May 20, 2014 | 26.21 | 26.31 | 26.14 | 26.27 | 8,306 | -0.03(-0.11%) |
May 19, 2014 | 26.30 | 26.31 | 26.27 | 26.30 | 6,368 | +0.05(+0.18%) |
May 16, 2014 | 26.30 | 26.36 | 26.24 | 26.25 | 16,781 | -0.13(-0.50%) |
May 15, 2014 | 26.35 | 26.40 | 26.34 | 26.38 | 6,627 | +0.06(+0.21%) |
May 14, 2014 | 26.37 | 26.37 | 26.30 | 26.32 | 15,395 | -0.07(-0.28%) |
May 13, 2014 | 26.46 | 26.46 | 26.32 | 26.40 | 36,074 | -0.05(-0.18%) |
May 12, 2014 | 26.34 | 26.46 | 26.34 | 26.45 | 30,794 | +0.10(+0.39%) |
May 09, 2014 | 26.39 | 26.41 | 26.34 | 26.34 | 20,195 | -0.18(-0.67%) |
May 08, 2014 | 26.39 | 26.53 | 26.36 | 26.52 | 14,526 | +0.08(+0.32%) |
May 07, 2014 | 26.51 | 26.51 | 26.37 | 26.44 | 13,237 | -0.02(-0.07%) |
May 06, 2014 | 26.49 | 26.52 | 26.46 | 26.46 | 12,652 | -0.08(-0.28%) |
May 05, 2014 | 26.52 | 26.53 | 26.48 | 26.53 | 23,285 | +0.01(+0.04%) |
May 02, 2014 | 26.55 | 26.59 | 26.51 | 26.52 | 15,419 | +0.02(+0.07%) |
May 01, 2014 | 26.60 | 26.60 | 26.47 | 26.50 | 10,372 | -0.01(-0.04%) |
Apr 30, 2014 | 26.50 | 26.73 | 26.47 | 26.51 | 42,500 | +0.05(+0.18%) |
Apr 29, 2014 | 26.56 | 26.57 | 26.46 | 26.47 | 12,246 | -0.15(-0.56%) |
Apr 28, 2014 | 26.61 | 26.63 | 26.52 | 26.62 | 23,364 | +0.05(+0.17%) |
Apr 25, 2014 | 26.61 | 26.62 | 26.48 | 26.57 | 34,462 | -0.03(-0.10%) |
Apr 24, 2014 | 26.52 | 26.60 | 26.49 | 26.60 | 12,656 | +0.08(+0.28%) |
Apr 23, 2014 | 26.51 | 26.57 | 26.49 | 26.52 | 5,210 | +0.00(+0.00%) |
Apr 22, 2014 | 26.48 | 26.59 | 26.47 | 26.52 | 6,454 | -0.05(-0.18%) |
Apr 21, 2014 | 26.67 | 26.67 | 26.47 | 26.57 | 44,846 | +0.02(+0.07%) |
Apr 17, 2014 | 26.58 | 26.55 | 26.55 | 26.55 | 108,510 | +0.00(+0.00%) |
Apr 16, 2014 | 26.80 | 26.80 | 26.55 | 26.55 | 40,938 | -0.08(-0.32%) |
Apr 15, 2014 | 26.64 | 26.66 | 26.58 | 26.63 | 46,712 | +0.08(+0.31%) |
Apr 14, 2014 | 26.78 | 26.78 | 26.55 | 26.55 | 3,980 | -0.13(-0.48%) |
Apr 11, 2014 | 26.56 | 26.68 | 26.49 | 26.68 | 2,575 | +0.19(+0.73%) |
Apr 10, 2014 | 26.57 | 26.58 | 26.46 | 26.49 | 3,230 | +0.03(+0.12%) |
Apr 09, 2014 | 26.57 | 26.61 | 26.46 | 26.46 | 8,485 | -0.17(-0.63%) |
Apr 08, 2014 | 26.67 | 26.67 | 26.61 | 26.62 | 30,351 | +0.02(+0.07%) |
Apr 07, 2014 | 26.61 | 26.62 | 26.46 | 26.61 | 5,758 | +0.06(+0.21%) |
Apr 04, 2014 | 26.63 | 26.63 | 26.50 | 26.55 | 4,522 | -0.02(-0.07%) |
Apr 03, 2014 | 26.64 | 26.67 | 26.53 | 26.57 | 7,108 | -0.03(-0.11%) |
Apr 02, 2014 | 26.53 | 26.64 | 26.52 | 26.60 | 2,147 | +0.07(+0.25%) |
Apr 01, 2014 | 26.57 | 26.69 | 26.52 | 26.53 | 29,902 | -0.11(-0.39%) |
Mar 31, 2014 | 26.65 | 26.65 | 26.58 | 26.64 | 15,875 | -0.08(-0.31%) |
Mar 28, 2014 | 26.61 | 26.72 | 26.45 | 26.72 | 8,755 | +0.00(+0.00%) |
Mar 27, 2014 | 26.57 | 26.74 | 26.57 | 26.72 | 5,269 | +0.08(+0.28%) |
Mar 26, 2014 | 26.58 | 26.71 | 26.58 | 26.64 | 7,108 | -0.10(-0.39%) |
Mar 25, 2014 | 26.75 | 26.75 | 26.67 | 26.75 | 8,595 | +0.01(+0.04%) |
Mar 24, 2014 | 26.65 | 26.79 | 26.65 | 26.74 | 4,647 | +0.00(+0.00%) |
Mar 21, 2014 | 26.85 | 26.85 | 26.67 | 26.74 | 5,773 | -0.09(-0.35%) |
Mar 20, 2014 | 26.79 | 26.84 | 26.71 | 26.83 | 15,795 | -0.07(-0.28%) |
Mar 19, 2014 | 26.78 | 26.91 | 26.71 | 26.91 | 13,196 | +0.18(+0.68%) |
Mar 18, 2014 | 26.69 | 26.76 | 26.69 | 26.72 | 10,235 | -0.06(-0.23%) |
Mar 17, 2014 | 26.73 | 26.81 | 26.73 | 26.78 | 3,155 | -0.05(-0.17%) |
Mar 14, 2014 | 26.47 | 26.93 | 26.47 | 26.83 | 3,274 | -0.02(-0.07%) |
Mar 13, 2014 | 26.69 | 26.97 | 26.49 | 26.85 | 21,288 | +0.07(+0.25%) |
Mar 12, 2014 | 26.81 | 26.83 | 26.76 | 26.78 | 11,188 | -0.03(-0.11%) |
Mar 11, 2014 | 26.74 | 26.85 | 26.66 | 26.81 | 13,365 | -0.00(-0.00%) |
Mar 10, 2014 | 26.67 | 26.82 | 26.67 | 26.81 | 18,735 | +0.01(+0.04%) |
Mar 07, 2014 | 26.71 | 26.82 | 26.71 | 26.80 | 4,998 | +0.12(+0.46%) |
Mar 06, 2014 | 26.70 | 26.71 | 26.68 | 26.68 | 25,439 | -0.03(-0.10%) |
Mar 05, 2014 | 26.66 | 26.71 | 26.64 | 26.71 | 42,563 | +0.06(+0.21%) |
Mar 04, 2014 | 26.65 | 26.69 | 26.65 | 26.65 | 145,705 | -0.06(-0.21%) |