Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 26.45 | 26.47 | 26.33 | 26.45 | 8,719 | +0.01(+0.04%) |
May 29, 2014 | 26.32 | 26.45 | 26.32 | 26.44 | 5,485 | +0.10(+0.38%) |
May 28, 2014 | 26.32 | 26.37 | 26.24 | 26.34 | 6,297 | -0.14(-0.53%) |
May 27, 2014 | 26.52 | 26.52 | 26.27 | 26.48 | 5,969 | +1.28(+5.08%) |
May 23, 2014 | 25.20 | 25.20 | 25.20 | 0 | +0.11(+0.44%) | |
May 22, 2014 | 25.10 | 25.10 | 25.02 | 25.09 | 4,687 | +0.05(+0.20%) |
May 21, 2014 | 24.76 | 25.04 | 24.76 | 25.04 | 3,832 | +0.05(+0.20%) |
May 20, 2014 | 25.08 | 25.14 | 24.92 | 24.99 | 8,631 | -0.21(-0.81%) |
May 19, 2014 | 25.12 | 25.26 | 24.99 | 25.20 | 6,005 | +0.82(+3.39%) |
May 16, 2014 | 24.24 | 24.37 | 24.16 | 24.37 | 6,040 | -0.25(-1.02%) |
May 15, 2014 | 24.55 | 24.64 | 24.43 | 24.62 | 11,922 | -0.44(-1.76%) |
May 14, 2014 | 25.33 | 25.33 | 25.06 | 25.06 | 13,627 | -0.08(-0.32%) |
May 13, 2014 | 25.17 | 25.19 | 25.00 | 25.14 | 7,704 | -0.29(-1.14%) |
May 12, 2014 | 25.35 | 25.46 | 25.20 | 25.43 | 14,487 | +0.95(+3.88%) |
May 09, 2014 | 24.39 | 24.48 | 24.39 | 24.48 | 13,092 | -0.66(-2.63%) |
May 08, 2014 | 25.25 | 25.25 | 25.06 | 25.14 | 5,758 | +0.04(+0.16%) |
May 07, 2014 | 25.29 | 25.29 | 25.09 | 25.10 | 9,263 | -0.15(-0.61%) |
May 06, 2014 | 25.61 | 25.67 | 25.14 | 25.25 | 5,805 | +0.64(+2.62%) |
May 05, 2014 | 24.47 | 24.62 | 24.47 | 24.61 | 8,011 | -0.39(-1.56%) |
May 02, 2014 | 25.01 | 25.03 | 24.76 | 25.00 | 6,942 | -0.16(-0.64%) |
May 01, 2014 | 24.87 | 25.21 | 24.87 | 25.16 | 6,197 | +0.00(+0.00%) |
Apr 30, 2014 | 25.10 | 25.22 | 25.02 | 25.16 | 11,181 | +0.04(+0.16%) |
Apr 29, 2014 | 25.39 | 25.39 | 25.00 | 25.12 | 7,214 | +0.07(+0.28%) |
Apr 28, 2014 | 24.82 | 25.53 | 24.71 | 25.05 | 4,386 | +0.02(+0.08%) |
Apr 25, 2014 | 25.97 | 25.97 | 24.86 | 25.03 | 27,180 | -1.49(-5.62%) |
Apr 24, 2014 | 26.48 | 26.66 | 26.29 | 26.52 | 8,091 | +0.01(+0.04%) |
Apr 23, 2014 | 26.52 | 26.54 | 26.46 | 26.51 | 3,577 | -0.19(-0.71%) |
Apr 22, 2014 | 26.41 | 26.71 | 26.41 | 26.70 | 10,701 | +0.68(+2.61%) |
Apr 21, 2014 | 25.90 | 26.02 | 25.81 | 26.02 | 8,044 | +0.09(+0.35%) |
Apr 17, 2014 | 25.93 | 25.93 | 25.93 | 0 | +0.52(+2.05%) | |
Apr 16, 2014 | 25.24 | 25.53 | 25.20 | 25.41 | 4,134 | +0.37(+1.48%) |
Apr 15, 2014 | 25.24 | 25.28 | 24.72 | 25.04 | 7,755 | -0.53(-2.07%) |
Apr 14, 2014 | 25.48 | 25.58 | 25.42 | 25.57 | 3,340 | -0.81(-3.07%) |
Apr 11, 2014 | 25.92 | 26.46 | 25.92 | 26.38 | 0 | -0.46(-1.71%) |
Apr 10, 2014 | 27.18 | 27.18 | 26.76 | 26.84 | 7,201 | -0.36(-1.32%) |
Apr 09, 2014 | 26.85 | 27.20 | 26.85 | 27.20 | 6,847 | +0.33(+1.23%) |
Apr 08, 2014 | 26.86 | 26.95 | 26.64 | 26.87 | 11,032 | -0.53(-1.93%) |
Apr 07, 2014 | 27.51 | 27.57 | 27.18 | 27.40 | 533,286 | -0.47(-1.69%) |
Apr 04, 2014 | 27.47 | 27.89 | 27.47 | 27.87 | 0 | +0.87(+3.22%) |
Apr 03, 2014 | 26.97 | 27.02 | 26.88 | 27.00 | 3,356 | -0.15(-0.55%) |
Apr 02, 2014 | 27.04 | 27.15 | 26.98 | 27.15 | 4,123 | +0.45(+1.69%) |
Apr 01, 2014 | 26.52 | 26.80 | 26.52 | 26.70 | 4,801 | +0.43(+1.64%) |
Mar 31, 2014 | 26.14 | 26.27 | 26.14 | 26.27 | 8,759 | +0.08(+0.31%) |
Mar 28, 2014 | 26.25 | 26.27 | 26.19 | 26.19 | 0 | +0.50(+1.95%) |
Mar 27, 2014 | 25.91 | 25.91 | 25.69 | 25.69 | 5,796 | -0.37(-1.42%) |
Mar 26, 2014 | 26.13 | 26.13 | 26.00 | 26.06 | 9,515 | -0.06(-0.23%) |
Mar 25, 2014 | 26.15 | 26.18 | 26.09 | 26.12 | 2,097 | +0.10(+0.38%) |
Mar 24, 2014 | 26.31 | 26.32 | 25.81 | 26.02 | 5,426 | -0.55(-2.07%) |
Mar 21, 2014 | 26.78 | 26.78 | 26.57 | 26.57 | 6,571 | -0.38(-1.41%) |
Mar 20, 2014 | 26.51 | 27.04 | 26.48 | 26.95 | 12,316 | +0.08(+0.30%) |
Mar 19, 2014 | 27.16 | 27.32 | 26.87 | 26.87 | 29,872 | +0.31(+1.17%) |
Mar 18, 2014 | 26.33 | 26.56 | 26.33 | 26.56 | 15,884 | +0.05(+0.19%) |
Mar 17, 2014 | 26.43 | 26.51 | 26.39 | 26.51 | 12,091 | +0.39(+1.49%) |
Mar 14, 2014 | 25.74 | 26.28 | 25.74 | 26.12 | 0 | +0.67(+2.63%) |
Mar 13, 2014 | 26.78 | 26.78 | 25.45 | 25.45 | 11,872 | +0.54(+2.17%) |
Mar 12, 2014 | 24.72 | 24.95 | 24.67 | 24.91 | 25,427 | -0.25(-0.99%) |
Mar 11, 2014 | 25.01 | 25.33 | 25.01 | 25.16 | 10,138 | +0.32(+1.30%) |
Mar 10, 2014 | 24.86 | 24.86 | 24.66 | 24.84 | 9,133 | -0.12(-0.48%) |
Mar 07, 2014 | 25.39 | 25.39 | 24.96 | 24.96 | 0 | -0.44(-1.75%) |
Mar 06, 2014 | 25.60 | 25.60 | 25.30 | 25.40 | 15,281 | -0.14(-0.55%) |
Mar 05, 2014 | 25.65 | 25.68 | 25.54 | 25.54 | 10,194 | +0.27(+1.09%) |
Mar 04, 2014 | 25.21 | 25.27 | 25.09 | 25.27 | 2,503 | +0.59(+2.37%) |