Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 26.04 | 26.10 | 25.90 | 25.98 | 12,946 | -0.10(-0.38%) |
May 29, 2014 | 26.00 | 26.13 | 25.99 | 26.08 | 18,268 | +0.11(+0.41%) |
May 28, 2014 | 25.96 | 25.98 | 25.91 | 25.97 | 7,224 | +0.09(+0.36%) |
May 27, 2014 | 25.78 | 25.93 | 25.70 | 25.88 | 11,157 | +0.09(+0.35%) |
May 23, 2014 | 25.79 | 25.79 | 25.79 | 25.79 | 9,400 | -0.13(-0.50%) |
May 22, 2014 | 26.03 | 26.03 | 25.92 | 25.92 | 6,844 | -0.04(-0.15%) |
May 21, 2014 | 25.96 | 26.04 | 25.91 | 25.96 | 8,901 | -0.03(-0.12%) |
May 20, 2014 | 26.08 | 26.12 | 25.89 | 25.99 | 21,960 | -0.09(-0.35%) |
May 19, 2014 | 26.00 | 26.09 | 25.99 | 26.08 | 16,339 | +0.01(+0.04%) |
May 16, 2014 | 25.99 | 26.09 | 25.99 | 26.07 | 22,001 | +0.08(+0.31%) |
May 15, 2014 | 25.97 | 26.07 | 25.83 | 25.99 | 30,297 | +0.04(+0.15%) |
May 14, 2014 | 25.85 | 25.96 | 25.68 | 25.95 | 23,482 | -0.24(-0.92%) |
May 13, 2014 | 26.13 | 26.26 | 26.13 | 26.19 | 20,428 | +0.06(+0.23%) |
May 12, 2014 | 26.02 | 26.15 | 26.02 | 26.13 | 14,287 | +0.11(+0.42%) |
May 09, 2014 | 25.94 | 26.05 | 25.94 | 26.02 | 15,697 | +0.06(+0.23%) |
May 08, 2014 | 25.92 | 26.01 | 25.92 | 25.96 | 15,664 | +0.01(+0.04%) |
May 07, 2014 | 26.05 | 26.08 | 25.93 | 25.95 | 47,167 | -0.15(-0.57%) |
May 06, 2014 | 25.95 | 26.10 | 25.95 | 26.10 | 23,621 | +0.10(+0.38%) |
May 05, 2014 | 25.89 | 26.06 | 25.84 | 26.00 | 26,127 | +0.08(+0.31%) |
May 02, 2014 | 25.89 | 25.92 | 25.76 | 25.92 | 15,018 | -0.06(-0.23%) |
May 01, 2014 | 25.93 | 26.08 | 25.87 | 25.98 | 18,395 | +0.12(+0.46%) |
Apr 30, 2014 | 25.93 | 25.98 | 25.75 | 25.86 | 43,374 | -0.07(-0.27%) |
Apr 29, 2014 | 25.99 | 26.13 | 25.89 | 25.93 | 23,133 | +0.08(+0.31%) |
Apr 28, 2014 | 25.68 | 25.87 | 25.41 | 25.85 | 29,545 | +0.23(+0.90%) |
Apr 25, 2014 | 25.53 | 25.62 | 25.41 | 25.62 | 40,075 | +0.14(+0.55%) |
Apr 24, 2014 | 25.37 | 25.52 | 25.35 | 25.48 | 17,127 | +0.04(+0.16%) |
Apr 23, 2014 | 25.48 | 25.52 | 25.42 | 25.44 | 28,614 | +0.03(+0.12%) |
Apr 22, 2014 | 25.42 | 25.46 | 25.35 | 25.41 | 38,213 | +0.02(+0.09%) |
Apr 21, 2014 | 25.34 | 25.42 | 25.33 | 25.39 | 160,868 | +0.13(+0.51%) |
Apr 17, 2014 | 25.50 | 25.26 | 25.26 | 25.26 | 38,700 | -0.25(-0.98%) |
Apr 16, 2014 | 25.57 | 25.65 | 25.51 | 25.51 | 19,358 | +0.02(+0.08%) |
Apr 15, 2014 | 25.57 | 25.61 | 25.48 | 25.49 | 26,547 | +0.01(+0.04%) |
Apr 14, 2014 | 25.61 | 25.73 | 25.47 | 25.48 | 33,923 | +0.01(+0.04%) |
Apr 11, 2014 | 25.44 | 25.51 | 25.44 | 25.47 | 111,698 | +0.03(+0.12%) |
Apr 10, 2014 | 25.45 | 25.50 | 25.42 | 25.44 | 14,877 | +0.03(+0.12%) |
Apr 09, 2014 | 25.42 | 25.44 | 25.36 | 25.41 | 19,265 | +0.09(+0.36%) |
Apr 08, 2014 | 25.49 | 25.49 | 25.31 | 25.32 | 28,334 | -0.07(-0.28%) |
Apr 07, 2014 | 25.48 | 25.52 | 25.39 | 25.39 | 14,951 | -0.05(-0.20%) |
Apr 04, 2014 | 25.36 | 25.47 | 25.36 | 25.44 | 12,033 | +0.04(+0.16%) |
Apr 03, 2014 | 25.46 | 25.48 | 25.38 | 25.40 | 18,049 | -0.06(-0.24%) |
Apr 02, 2014 | 25.67 | 25.69 | 25.41 | 25.46 | 22,947 | -0.13(-0.51%) |
Apr 01, 2014 | 25.73 | 25.73 | 25.58 | 25.59 | 14,068 | +0.09(+0.35%) |
Mar 31, 2014 | 25.64 | 25.76 | 25.50 | 25.50 | 20,490 | -0.14(-0.55%) |
Mar 28, 2014 | 25.60 | 25.67 | 25.48 | 25.64 | 10,530 | +0.04(+0.17%) |
Mar 27, 2014 | 25.69 | 25.69 | 25.45 | 25.60 | 7,939 | -0.03(-0.13%) |
Mar 26, 2014 | 25.38 | 25.63 | 25.38 | 25.63 | 24,660 | +0.23(+0.91%) |
Mar 25, 2014 | 25.30 | 25.45 | 25.28 | 25.40 | 20,107 | +0.16(+0.64%) |
Mar 24, 2014 | 25.20 | 25.27 | 25.15 | 25.24 | 57,845 | +0.11(+0.43%) |
Mar 21, 2014 | 25.04 | 25.18 | 25.04 | 25.13 | 13,516 | +0.12(+0.48%) |
Mar 20, 2014 | 25.00 | 25.15 | 24.94 | 25.01 | 65,752 | -0.10(-0.40%) |
Mar 19, 2014 | 25.40 | 25.41 | 25.07 | 25.11 | 36,767 | -0.22(-0.87%) |
Mar 18, 2014 | 25.40 | 25.49 | 25.20 | 25.33 | 29,426 | -0.03(-0.10%) |
Mar 17, 2014 | 25.37 | 25.50 | 25.31 | 25.36 | 15,503 | +0.05(+0.18%) |
Mar 14, 2014 | 25.18 | 25.36 | 25.18 | 25.31 | 9,101 | +0.07(+0.28%) |
Mar 13, 2014 | 25.27 | 25.45 | 25.20 | 25.24 | 14,345 | +0.12(+0.48%) |
Mar 12, 2014 | 25.03 | 25.22 | 25.03 | 25.12 | 28,250 | +0.07(+0.28%) |
Mar 11, 2014 | 25.12 | 25.12 | 25.03 | 25.05 | 16,168 | +0.01(+0.04%) |
Mar 10, 2014 | 25.16 | 25.16 | 24.94 | 25.04 | 17,057 | -0.09(-0.36%) |
Mar 07, 2014 | 25.18 | 25.18 | 25.04 | 25.13 | 16,506 | +0.00(+0.00%) |
Mar 06, 2014 | 25.11 | 25.18 | 25.09 | 25.13 | 19,821 | +0.03(+0.12%) |
Mar 05, 2014 | 25.19 | 25.19 | 25.04 | 25.10 | 14,099 | +0.01(+0.04%) |
Mar 04, 2014 | 25.15 | 25.18 | 25.08 | 25.09 | 14,365 | +0.02(+0.08%) |