Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 26.79 | 26.83 | 26.71 | 26.81 | 344,608 | +0.10(+0.37%) |
May 29, 2014 | 26.64 | 26.71 | 26.60 | 26.71 | 168,126 | +0.12(+0.45%) |
May 28, 2014 | 26.59 | 26.62 | 26.49 | 26.59 | 154,560 | +0.00(+0.00%) |
May 27, 2014 | 26.58 | 26.61 | 26.51 | 26.59 | 95,781 | +0.29(+1.10%) |
May 23, 2014 | 26.21 | 26.30 | 26.30 | 26.30 | 38,500 | +0.01(+0.05%) |
May 22, 2014 | 26.29 | 26.32 | 26.20 | 26.29 | 70,640 | +0.19(+0.72%) |
May 21, 2014 | 25.97 | 26.12 | 25.97 | 26.10 | 173,936 | +0.22(+0.85%) |
May 20, 2014 | 25.88 | 25.95 | 25.79 | 25.88 | 117,200 | +0.05(+0.19%) |
May 19, 2014 | 25.80 | 25.87 | 25.77 | 25.83 | 140,615 | +0.01(+0.04%) |
May 16, 2014 | 25.80 | 25.84 | 25.73 | 25.82 | 512,067 | -0.20(-0.77%) |
May 15, 2014 | 26.21 | 26.21 | 25.90 | 26.02 | 458,205 | -0.40(-1.51%) |
May 14, 2014 | 26.50 | 26.53 | 26.39 | 26.42 | 108,276 | -0.18(-0.68%) |
May 13, 2014 | 26.61 | 26.63 | 26.52 | 26.60 | 253,563 | -0.01(-0.04%) |
May 12, 2014 | 26.48 | 26.65 | 26.48 | 26.61 | 141,750 | +0.26(+0.99%) |
May 09, 2014 | 26.32 | 26.42 | 26.23 | 26.35 | 222,291 | -0.03(-0.11%) |
May 08, 2014 | 26.38 | 26.50 | 26.30 | 26.38 | 201,932 | -0.18(-0.68%) |
May 07, 2014 | 26.67 | 26.67 | 26.43 | 26.56 | 216,859 | +0.00(+0.00%) |
May 06, 2014 | 26.64 | 26.64 | 26.49 | 26.56 | 194,125 | +0.03(+0.11%) |
May 05, 2014 | 26.29 | 26.56 | 26.25 | 26.53 | 61,054 | +0.00(+0.00%) |
May 02, 2014 | 26.53 | 26.61 | 26.47 | 26.53 | 84,026 | +0.01(+0.04%) |
May 01, 2014 | 26.49 | 26.60 | 26.41 | 26.52 | 147,969 | +0.12(+0.45%) |
Apr 30, 2014 | 26.20 | 26.42 | 26.20 | 26.40 | 186,883 | +0.14(+0.53%) |
Apr 29, 2014 | 26.28 | 26.34 | 26.21 | 26.26 | 76,548 | +0.09(+0.34%) |
Apr 28, 2014 | 26.29 | 26.33 | 26.01 | 26.17 | 134,777 | -0.17(-0.65%) |
Apr 25, 2014 | 26.45 | 26.45 | 26.24 | 26.34 | 79,952 | -0.13(-0.49%) |
Apr 24, 2014 | 26.55 | 26.55 | 26.32 | 26.47 | 89,144 | -0.07(-0.26%) |
Apr 23, 2014 | 26.51 | 26.56 | 26.47 | 26.54 | 59,608 | -0.10(-0.38%) |
Apr 22, 2014 | 26.48 | 26.68 | 26.47 | 26.64 | 228,084 | +0.33(+1.25%) |
Apr 21, 2014 | 26.32 | 26.38 | 26.18 | 26.31 | 135,098 | -0.01(-0.03%) |
Apr 17, 2014 | 26.17 | 26.32 | 26.32 | 26.32 | 114,100 | +0.33(+1.26%) |
Apr 16, 2014 | 25.95 | 26.00 | 25.85 | 25.99 | 148,116 | +0.39(+1.52%) |
Apr 15, 2014 | 25.75 | 25.78 | 25.32 | 25.60 | 175,388 | -0.18(-0.70%) |
Apr 14, 2014 | 25.86 | 25.86 | 25.65 | 25.78 | 344,023 | -0.27(-1.04%) |
Apr 11, 2014 | 26.16 | 26.23 | 26.02 | 26.05 | 203,248 | -0.49(-1.85%) |
Apr 10, 2014 | 27.03 | 27.03 | 26.47 | 26.54 | 165,654 | -0.47(-1.74%) |
Apr 09, 2014 | 26.73 | 27.01 | 26.71 | 27.01 | 125,094 | +0.63(+2.39%) |
Apr 08, 2014 | 26.29 | 26.39 | 26.20 | 26.38 | 112,646 | -0.22(-0.83%) |
Apr 07, 2014 | 26.80 | 26.80 | 26.51 | 26.60 | 99,005 | -0.41(-1.52%) |
Apr 04, 2014 | 27.37 | 27.37 | 26.96 | 27.01 | 153,309 | -0.16(-0.58%) |
Apr 03, 2014 | 27.45 | 27.45 | 27.11 | 27.17 | 149,362 | -0.15(-0.56%) |
Apr 02, 2014 | 27.39 | 27.42 | 27.26 | 27.32 | 164,774 | +0.04(+0.15%) |
Apr 01, 2014 | 27.18 | 27.29 | 27.18 | 27.28 | 168,811 | +0.34(+1.26%) |
Mar 31, 2014 | 26.87 | 26.97 | 26.84 | 26.94 | 146,794 | +0.28(+1.05%) |
Mar 28, 2014 | 26.72 | 26.77 | 26.61 | 26.66 | 134,356 | +0.06(+0.23%) |
Mar 27, 2014 | 26.67 | 26.68 | 26.53 | 26.60 | 111,728 | +0.00(+0.00%) |
Mar 26, 2014 | 26.71 | 26.82 | 26.58 | 26.60 | 71,885 | +0.05(+0.17%) |
Mar 25, 2014 | 26.40 | 26.64 | 26.40 | 26.55 | 89,736 | +0.23(+0.85%) |
Mar 24, 2014 | 26.55 | 26.55 | 26.10 | 26.33 | 128,175 | -0.05(-0.19%) |
Mar 21, 2014 | 26.75 | 26.75 | 26.35 | 26.38 | 100,578 | -0.22(-0.83%) |
Mar 20, 2014 | 26.52 | 26.67 | 26.40 | 26.60 | 117,226 | -0.10(-0.37%) |
Mar 19, 2014 | 27.05 | 27.05 | 26.53 | 26.70 | 114,736 | -0.30(-1.09%) |
Mar 18, 2014 | 26.86 | 27.03 | 26.82 | 27.00 | 129,983 | +0.14(+0.50%) |
Mar 17, 2014 | 26.73 | 26.93 | 26.73 | 26.86 | 97,545 | +0.46(+1.74%) |
Mar 14, 2014 | 26.28 | 26.51 | 26.25 | 26.40 | 158,538 | -0.09(-0.34%) |
Mar 13, 2014 | 27.06 | 27.06 | 26.40 | 26.49 | 239,332 | -0.45(-1.67%) |
Mar 12, 2014 | 26.89 | 26.96 | 26.75 | 26.94 | 93,996 | -0.13(-0.48%) |
Mar 11, 2014 | 27.13 | 27.28 | 27.01 | 27.07 | 305,095 | -0.13(-0.48%) |
Mar 10, 2014 | 27.25 | 27.30 | 27.07 | 27.20 | 189,889 | -0.32(-1.16%) |
Mar 07, 2014 | 27.74 | 27.74 | 27.35 | 27.52 | 122,317 | -0.12(-0.43%) |
Mar 06, 2014 | 27.67 | 27.78 | 27.61 | 27.64 | 149,706 | +0.24(+0.88%) |
Mar 05, 2014 | 27.47 | 27.47 | 27.37 | 27.40 | 216,121 | -0.02(-0.07%) |
Mar 04, 2014 | 27.50 | 27.55 | 27.39 | 27.42 | 223,291 | +0.54(+2.01%) |