Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 26.91 | 27.02 | 26.86 | 26.99 | 768,756 | +0.11(+0.41%) |
May 29, 2014 | 27.08 | 27.15 | 26.80 | 26.88 | 397,352 | -0.11(-0.41%) |
May 28, 2014 | 27.06 | 27.12 | 26.94 | 26.99 | 641,596 | -0.14(-0.52%) |
May 27, 2014 | 27.10 | 27.15 | 26.97 | 27.13 | 683,032 | +0.02(+0.07%) |
May 26, 2014 | 27.09 | 27.15 | 26.99 | 27.11 | 157,421 | -0.03(-0.11%) |
May 23, 2014 | 27.28 | 27.37 | 27.11 | 27.14 | 545,034 | -0.12(-0.44%) |
May 22, 2014 | 27.12 | 27.38 | 27.11 | 27.26 | 252,698 | -0.01(-0.04%) |
May 21, 2014 | 27.03 | 27.28 | 27.03 | 27.27 | 489,259 | +0.25(+0.93%) |
May 20, 2014 | 27.12 | 27.29 | 26.97 | 27.02 | 590,255 | +0.01(+0.04%) |
May 16, 2014 | 27.01 | 27.01 | 27.01 | 27.01 | 0 | -0.01(-0.04%) |
May 15, 2014 | 27.06 | 27.15 | 26.78 | 27.02 | 570,682 | -0.12(-0.44%) |
May 14, 2014 | 27.05 | 27.30 | 27.05 | 27.14 | 605,766 | +0.05(+0.18%) |
May 13, 2014 | 27.11 | 27.16 | 26.94 | 27.09 | 789,032 | -0.17(-0.62%) |
May 12, 2014 | 27.02 | 27.28 | 26.96 | 27.26 | 429,247 | +0.22(+0.81%) |
May 09, 2014 | 26.95 | 27.13 | 26.92 | 27.04 | 778,348 | +0.08(+0.30%) |
May 08, 2014 | 26.92 | 27.00 | 26.86 | 26.96 | 473,768 | +0.00(+0.00%) |
May 07, 2014 | 26.76 | 27.00 | 26.76 | 26.96 | 687,235 | +0.07(+0.26%) |
May 06, 2014 | 26.86 | 26.93 | 26.71 | 26.89 | 425,828 | -0.04(-0.15%) |
May 05, 2014 | 26.79 | 26.93 | 26.71 | 26.93 | 440,748 | +0.03(+0.11%) |
May 02, 2014 | 26.60 | 26.91 | 26.59 | 26.90 | 397,998 | +0.26(+0.98%) |
May 01, 2014 | 26.50 | 26.74 | 26.50 | 26.64 | 359,166 | +0.09(+0.34%) |
Apr 30, 2014 | 26.34 | 26.62 | 26.33 | 26.55 | 524,820 | +0.15(+0.57%) |
Apr 29, 2014 | 26.37 | 26.48 | 26.33 | 26.40 | 496,484 | +0.00(+0.00%) |
Apr 28, 2014 | 26.28 | 26.43 | 26.24 | 26.40 | 488,510 | +0.10(+0.38%) |
Apr 25, 2014 | 26.21 | 26.35 | 26.13 | 26.30 | 719,492 | -0.04(-0.15%) |
Apr 24, 2014 | 26.30 | 26.52 | 26.18 | 26.34 | 627,558 | -0.01(-0.04%) |
Apr 23, 2014 | 26.30 | 26.39 | 26.20 | 26.35 | 430,026 | +0.07(+0.27%) |
Apr 22, 2014 | 26.60 | 26.63 | 26.11 | 26.28 | 574,162 | -0.29(-1.09%) |
Apr 21, 2014 | 26.45 | 26.67 | 26.45 | 26.57 | 260,406 | +0.01(+0.04%) |
Apr 17, 2014 | 26.56 | 26.56 | 26.56 | 0 | -0.05(-0.19%) | |
Apr 16, 2014 | 26.40 | 26.63 | 26.39 | 26.61 | 537,096 | +0.23(+0.87%) |
Apr 15, 2014 | 26.20 | 26.43 | 26.20 | 26.38 | 595,860 | +0.03(+0.11%) |
Apr 14, 2014 | 26.20 | 26.42 | 26.08 | 26.35 | 672,055 | +0.19(+0.73%) |
Apr 11, 2014 | 25.74 | 26.39 | 25.74 | 26.16 | 2,852,693 | -0.42(-1.58%) |
Apr 10, 2014 | 26.30 | 26.80 | 26.30 | 26.58 | 987,060 | +0.14(+0.53%) |
Apr 09, 2014 | 26.20 | 26.44 | 26.20 | 26.44 | 683,430 | +0.26(+0.99%) |
Apr 08, 2014 | 25.99 | 26.21 | 25.91 | 26.18 | 587,624 | +0.14(+0.54%) |
Apr 07, 2014 | 25.98 | 26.06 | 25.94 | 26.04 | 422,947 | +0.04(+0.15%) |
Apr 04, 2014 | 26.00 | 26.18 | 25.86 | 26.00 | 605,743 | +0.06(+0.23%) |
Apr 03, 2014 | 26.31 | 26.45 | 25.64 | 25.94 | 1,053,218 | -0.76(-2.85%) |
Apr 02, 2014 | 26.51 | 26.76 | 26.50 | 26.70 | 698,712 | +0.16(+0.60%) |
Apr 01, 2014 | 26.37 | 26.61 | 26.29 | 26.54 | 507,301 | +0.14(+0.53%) |
Mar 31, 2014 | 26.25 | 26.50 | 26.23 | 26.40 | 745,901 | +0.15(+0.57%) |
Mar 28, 2014 | 26.00 | 26.31 | 25.92 | 26.25 | 1,092,909 | +0.41(+1.59%) |
Mar 27, 2014 | 25.96 | 25.96 | 25.77 | 25.84 | 713,702 | +0.00(+0.00%) |
Mar 26, 2014 | 25.92 | 26.00 | 25.74 | 25.84 | 1,312,630 | +0.01(+0.04%) |
Mar 25, 2014 | 26.00 | 26.00 | 25.79 | 25.83 | 423,460 | -0.08(-0.31%) |
Mar 24, 2014 | 25.87 | 25.95 | 25.85 | 25.91 | 487,013 | +0.01(+0.04%) |
Mar 21, 2014 | 26.00 | 26.01 | 25.80 | 25.90 | 1,842,073 | -0.14(-0.54%) |
Mar 20, 2014 | 26.00 | 26.11 | 26.00 | 26.04 | 786,636 | -0.04(-0.15%) |
Mar 19, 2014 | 25.97 | 26.15 | 25.90 | 26.08 | 924,790 | +0.11(+0.42%) |
Mar 18, 2014 | 25.82 | 26.00 | 25.80 | 25.97 | 598,246 | +0.11(+0.43%) |
Mar 17, 2014 | 25.76 | 25.97 | 25.69 | 25.86 | 262,492 | +0.09(+0.35%) |
Mar 14, 2014 | 25.63 | 25.88 | 25.63 | 25.77 | 539,549 | +0.02(+0.08%) |
Mar 13, 2014 | 25.97 | 25.97 | 25.67 | 25.75 | 789,826 | -0.23(-0.89%) |
Mar 12, 2014 | 25.84 | 26.01 | 25.84 | 25.98 | 724,347 | -0.06(-0.23%) |
Mar 11, 2014 | 26.05 | 26.06 | 25.97 | 26.04 | 567,527 | -0.02(-0.08%) |
Mar 10, 2014 | 26.03 | 26.14 | 25.83 | 26.06 | 618,704 | -0.07(-0.27%) |
Mar 07, 2014 | 26.03 | 26.14 | 25.97 | 26.13 | 673,037 | +0.14(+0.54%) |
Mar 06, 2014 | 25.93 | 26.02 | 25.81 | 25.99 | 842,278 | -0.02(-0.08%) |
Mar 05, 2014 | 25.72 | 26.02 | 25.63 | 26.01 | 1,196,012 | +0.35(+1.36%) |
Mar 04, 2014 | 25.60 | 25.78 | 25.46 | 25.66 | 1,073,333 | +0.18(+0.71%) |