Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 26.10 | 26.18 | 26.00 | 26.08 | 120,025 | -0.11(-0.42%) |
May 29, 2014 | 26.08 | 26.20 | 26.08 | 26.19 | 27,206 | +0.06(+0.23%) |
May 28, 2014 | 26.07 | 26.13 | 25.97 | 26.13 | 58,745 | +0.09(+0.35%) |
May 27, 2014 | 25.95 | 26.06 | 25.93 | 26.04 | 52,481 | +0.04(+0.15%) |
May 23, 2014 | 26.00 | 26.00 | 26.00 | 0 | +0.12(+0.46%) | |
May 22, 2014 | 25.94 | 25.94 | 25.85 | 25.88 | 35,631 | -0.09(-0.35%) |
May 21, 2014 | 25.98 | 25.98 | 25.87 | 25.97 | 50,450 | +0.07(+0.27%) |
May 20, 2014 | 26.00 | 26.00 | 25.82 | 25.90 | 257,081 | -0.38(-1.45%) |
May 19, 2014 | 26.22 | 26.28 | 26.19 | 26.28 | 45,536 | +0.06(+0.23%) |
May 16, 2014 | 26.16 | 26.25 | 26.15 | 26.22 | 36,888 | +0.07(+0.27%) |
May 15, 2014 | 26.05 | 26.20 | 26.05 | 26.15 | 28,366 | +0.05(+0.19%) |
May 14, 2014 | 26.15 | 26.17 | 26.08 | 26.10 | 40,583 | +0.00(+0.00%) |
May 13, 2014 | 26.22 | 26.25 | 26.10 | 26.10 | 77,294 | -0.10(-0.38%) |
May 12, 2014 | 26.26 | 26.27 | 26.20 | 26.20 | 24,485 | -0.06(-0.23%) |
May 09, 2014 | 26.12 | 26.29 | 26.12 | 26.26 | 29,026 | +0.00(+0.00%) |
May 08, 2014 | 26.19 | 26.27 | 26.14 | 26.26 | 44,548 | +0.06(+0.23%) |
May 07, 2014 | 26.19 | 26.30 | 26.17 | 26.20 | 83,134 | +0.01(+0.04%) |
May 06, 2014 | 26.14 | 26.19 | 26.14 | 26.19 | 48,376 | +0.04(+0.15%) |
May 05, 2014 | 26.05 | 26.17 | 26.05 | 26.15 | 20,994 | +0.00(+0.00%) |
May 02, 2014 | 26.34 | 26.38 | 26.08 | 26.15 | 63,412 | -0.10(-0.38%) |
May 01, 2014 | 26.30 | 26.32 | 26.18 | 26.25 | 73,367 | -0.05(-0.19%) |
Apr 30, 2014 | 26.29 | 26.38 | 26.28 | 26.30 | 80,818 | +0.02(+0.08%) |
Apr 29, 2014 | 26.25 | 26.37 | 26.25 | 26.28 | 59,869 | -0.02(-0.08%) |
Apr 28, 2014 | 26.22 | 26.40 | 26.21 | 26.30 | 74,986 | +0.08(+0.31%) |
Apr 25, 2014 | 26.19 | 26.30 | 26.13 | 26.22 | 112,334 | -0.02(-0.08%) |
Apr 24, 2014 | 26.06 | 26.27 | 26.06 | 26.24 | 285,040 | +0.14(+0.54%) |
Apr 23, 2014 | 26.05 | 26.27 | 26.05 | 26.10 | 51,823 | +0.10(+0.38%) |
Apr 22, 2014 | 26.00 | 26.03 | 25.94 | 26.00 | 33,454 | -0.01(-0.04%) |
Apr 21, 2014 | 25.93 | 26.05 | 25.91 | 26.01 | 23,151 | +0.11(+0.42%) |
Apr 17, 2014 | 25.90 | 25.90 | 25.90 | 0 | -0.08(-0.31%) | |
Apr 16, 2014 | 26.10 | 26.10 | 25.97 | 25.98 | 36,390 | -0.09(-0.35%) |
Apr 15, 2014 | 25.99 | 26.07 | 25.96 | 26.07 | 59,944 | +0.14(+0.54%) |
Apr 14, 2014 | 25.99 | 25.99 | 25.91 | 25.93 | 14,735 | +0.01(+0.04%) |
Apr 11, 2014 | 25.90 | 26.00 | 25.90 | 25.92 | 25,691 | +0.01(+0.04%) |
Apr 10, 2014 | 25.88 | 25.98 | 25.82 | 25.91 | 91,212 | +0.09(+0.35%) |
Apr 09, 2014 | 25.82 | 25.92 | 25.82 | 25.82 | 51,058 | -0.01(-0.04%) |
Apr 08, 2014 | 25.82 | 25.88 | 25.75 | 25.83 | 33,293 | +0.02(+0.08%) |
Apr 07, 2014 | 25.85 | 25.87 | 25.78 | 25.81 | 23,727 | -0.05(-0.19%) |
Apr 04, 2014 | 25.87 | 25.97 | 25.86 | 25.86 | 74,851 | -0.07(-0.27%) |
Apr 03, 2014 | 25.85 | 25.97 | 25.85 | 25.93 | 64,346 | -0.14(-0.54%) |
Apr 02, 2014 | 26.02 | 26.07 | 25.70 | 26.07 | 72,825 | +0.03(+0.12%) |
Apr 01, 2014 | 26.13 | 26.13 | 26.02 | 26.04 | 68,507 | -0.14(-0.53%) |
Mar 31, 2014 | 26.13 | 26.18 | 26.04 | 26.18 | 51,179 | +0.04(+0.15%) |
Mar 28, 2014 | 26.02 | 26.18 | 26.01 | 26.14 | 38,526 | +0.06(+0.23%) |
Mar 27, 2014 | 25.99 | 26.11 | 25.95 | 26.08 | 54,134 | +0.08(+0.31%) |
Mar 26, 2014 | 25.94 | 26.00 | 25.85 | 26.00 | 42,591 | +0.14(+0.54%) |
Mar 25, 2014 | 26.09 | 26.10 | 25.82 | 25.86 | 171,450 | -0.15(-0.58%) |
Mar 24, 2014 | 25.99 | 26.06 | 25.86 | 26.01 | 55,742 | +0.01(+0.04%) |
Mar 21, 2014 | 25.87 | 26.00 | 25.85 | 26.00 | 94,843 | +0.13(+0.50%) |
Mar 20, 2014 | 25.73 | 25.89 | 25.70 | 25.87 | 60,686 | +0.14(+0.54%) |
Mar 19, 2014 | 25.69 | 25.80 | 25.64 | 25.73 | 70,139 | +0.05(+0.19%) |
Mar 18, 2014 | 25.47 | 25.69 | 25.45 | 25.68 | 86,530 | +0.24(+0.94%) |
Mar 17, 2014 | 25.34 | 25.47 | 25.34 | 25.44 | 88,592 | +0.04(+0.16%) |
Mar 14, 2014 | 25.30 | 25.40 | 25.25 | 25.40 | 52,004 | +0.06(+0.24%) |
Mar 13, 2014 | 25.27 | 25.34 | 25.22 | 25.34 | 50,133 | +0.04(+0.16%) |
Mar 12, 2014 | 25.23 | 25.34 | 25.22 | 25.30 | 61,247 | +0.01(+0.04%) |
Mar 11, 2014 | 25.28 | 25.30 | 25.21 | 25.29 | 43,462 | +0.01(+0.04%) |
Mar 10, 2014 | 25.22 | 25.29 | 25.22 | 25.28 | 16,640 | +0.02(+0.08%) |
Mar 07, 2014 | 25.34 | 25.34 | 25.21 | 25.26 | 25,945 | -0.03(-0.12%) |
Mar 06, 2014 | 25.32 | 25.40 | 25.25 | 25.29 | 76,969 | -0.01(-0.04%) |
Mar 05, 2014 | 25.27 | 25.30 | 25.26 | 25.30 | 51,255 | +0.03(+0.12%) |
Mar 04, 2014 | 25.25 | 25.29 | 25.23 | 25.27 | 38,350 | +0.03(+0.12%) |