Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 25.83 | 25.83 | 25.51 | 25.60 | 44,600 | -0.26(-1.01%) |
May 29, 2014 | 25.86 | 25.97 | 25.86 | 25.86 | 10,682 | -0.39(-1.49%) |
May 27, 2014 | 26.25 | 26.25 | 26.25 | 26.25 | 300 | -0.20(-0.76%) |
May 23, 2014 | 26.52 | 26.45 | 26.45 | 26.45 | 2,000 | -0.34(-1.27%) |
May 22, 2014 | 26.79 | 26.79 | 26.79 | 26.79 | 300 | +0.38(+1.44%) |
May 19, 2014 | 26.41 | 26.41 | 26.41 | 26.41 | 0 | -0.16(-0.60%) |
May 15, 2014 | 26.57 | 26.57 | 26.57 | 26.57 | 0 | -0.12(-0.45%) |
May 13, 2014 | 26.64 | 26.69 | 26.69 | 26.69 | 1,200 | +0.69(+2.65%) |
May 09, 2014 | 26.00 | 26.00 | 26.00 | 26.00 | 200 | -0.07(-0.27%) |
May 08, 2014 | 26.57 | 26.57 | 25.82 | 26.07 | 1,200 | -0.29(-1.10%) |
May 07, 2014 | 26.44 | 26.44 | 26.27 | 26.36 | 2,826 | -0.38(-1.42%) |
May 06, 2014 | 26.78 | 26.78 | 26.73 | 26.74 | 1,816 | +0.09(+0.34%) |
May 05, 2014 | 26.65 | 26.65 | 26.65 | 26.65 | 796 | +0.03(+0.11%) |
May 02, 2014 | 26.23 | 26.71 | 26.23 | 26.62 | 3,525 | +0.58(+2.23%) |
May 01, 2014 | 25.69 | 26.04 | 25.69 | 26.04 | 940 | -0.09(-0.35%) |
Apr 30, 2014 | 26.10 | 26.20 | 26.00 | 26.13 | 1,447 | -0.44(-1.66%) |
Apr 29, 2014 | 26.61 | 26.61 | 26.57 | 26.57 | 900 | -0.11(-0.41%) |
Apr 28, 2014 | 26.66 | 26.75 | 26.60 | 26.68 | 44,372 | -0.17(-0.63%) |
Apr 25, 2014 | 26.90 | 26.90 | 26.75 | 26.85 | 20,737 | +0.07(+0.26%) |
Apr 24, 2014 | 26.47 | 27.08 | 26.47 | 26.78 | 82,900 | +0.31(+1.17%) |
Apr 23, 2014 | 26.54 | 26.56 | 26.45 | 26.47 | 52,802 | -0.03(-0.11%) |
Apr 22, 2014 | 26.49 | 26.51 | 26.33 | 26.50 | 41,422 | +0.13(+0.49%) |
Apr 21, 2014 | 26.45 | 26.48 | 26.35 | 26.37 | 41,466 | -0.42(-1.57%) |
Apr 17, 2014 | 26.82 | 26.79 | 26.79 | 26.79 | 43,500 | +0.06(+0.22%) |
Apr 16, 2014 | 26.79 | 26.79 | 26.72 | 26.73 | 600 | +0.02(+0.07%) |
Apr 15, 2014 | 26.54 | 26.71 | 26.48 | 26.71 | 39,970 | -0.60(-2.20%) |
Apr 14, 2014 | 27.00 | 27.34 | 27.00 | 27.31 | 6,802 | -0.12(-0.44%) |
Apr 11, 2014 | 27.43 | 27.43 | 27.43 | 27.43 | 41 | +0.00(+0.00%) |
Apr 10, 2014 | 27.53 | 27.53 | 27.43 | 27.43 | 86,258 | +0.27(+0.99%) |
Apr 09, 2014 | 27.02 | 27.16 | 26.98 | 27.16 | 10,945 | -0.06(-0.22%) |
Apr 08, 2014 | 27.22 | 27.22 | 27.22 | 27.22 | 75 | +0.00(+0.00%) |
Apr 07, 2014 | 27.22 | 27.22 | 27.22 | 27.22 | 15,080 | -0.16(-0.58%) |
Apr 04, 2014 | 27.54 | 27.54 | 27.38 | 27.38 | 14,800 | +0.06(+0.22%) |
Apr 02, 2014 | 27.35 | 27.32 | 27.32 | 27.32 | 11,900 | +0.39(+1.45%) |
Apr 01, 2014 | 27.05 | 27.05 | 26.93 | 26.93 | 14,900 | +0.01(+0.04%) |
Mar 31, 2014 | 26.95 | 27.02 | 26.92 | 26.92 | 2,275 | -0.04(-0.17%) |
Mar 28, 2014 | 26.96 | 26.96 | 26.96 | 26.96 | 20 | +0.00(+0.00%) |
Mar 27, 2014 | 26.97 | 26.97 | 26.95 | 26.96 | 875 | -0.08(-0.28%) |
Mar 26, 2014 | 27.16 | 27.16 | 27.04 | 27.04 | 31,608 | -0.25(-0.92%) |
Mar 25, 2014 | 27.35 | 27.35 | 27.29 | 27.29 | 200 | -0.44(-1.59%) |
Mar 21, 2014 | 27.83 | 27.73 | 27.73 | 27.73 | 13,500 | -0.15(-0.54%) |
Mar 20, 2014 | 27.85 | 27.91 | 27.79 | 27.88 | 41,167 | -0.26(-0.92%) |
Mar 19, 2014 | 28.18 | 28.51 | 28.06 | 28.14 | 44,195 | -0.81(-2.80%) |
Mar 18, 2014 | 28.95 | 28.95 | 28.95 | 28.95 | 190 | +0.00(+0.00%) |
Mar 17, 2014 | 29.15 | 29.26 | 28.91 | 28.95 | 29,700 | -0.38(-1.30%) |
Mar 14, 2014 | 29.60 | 29.60 | 29.18 | 29.33 | 44,022 | +0.33(+1.14%) |
Mar 13, 2014 | 29.02 | 29.16 | 28.97 | 29.00 | 18,880 | -0.10(-0.34%) |
Mar 12, 2014 | 28.90 | 29.32 | 28.88 | 29.10 | 42,200 | +0.63(+2.21%) |
Mar 11, 2014 | 28.97 | 29.08 | 28.38 | 28.47 | 53,825 | -0.16(-0.56%) |
Mar 10, 2014 | 29.24 | 29.24 | 28.57 | 28.63 | 4,525 | -0.83(-2.82%) |
Mar 07, 2014 | 29.46 | 29.46 | 29.46 | 29.46 | 49 | +0.00(+0.00%) |
Mar 06, 2014 | 29.46 | 29.46 | 29.46 | 29.46 | 220 | +0.43(+1.48%) |
Mar 05, 2014 | 28.53 | 29.05 | 28.53 | 29.03 | 4,280 | +0.05(+0.17%) |
Mar 04, 2014 | 28.70 | 29.00 | 28.70 | 28.98 | 14,090 | -0.37(-1.26%) |