Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 26.58 | 26.70 | 26.36 | 26.48 | 61,392 | +0.01(+0.03%) |
May 29, 2014 | 26.27 | 26.62 | 25.95 | 26.47 | 46,651 | +0.20(+0.76%) |
May 28, 2014 | 26.04 | 26.44 | 25.81 | 26.27 | 76,302 | +0.07(+0.27%) |
May 27, 2014 | 26.32 | 27.06 | 26.09 | 26.20 | 62,650 | +0.05(+0.21%) |
May 23, 2014 | 25.68 | 26.15 | 26.15 | 26.15 | 81,040 | +0.51(+1.99%) |
May 22, 2014 | 25.66 | 25.88 | 25.38 | 25.64 | 15,466 | +0.12(+0.48%) |
May 21, 2014 | 25.80 | 25.89 | 25.07 | 25.51 | 93,628 | -0.09(-0.33%) |
May 20, 2014 | 25.36 | 25.99 | 24.81 | 25.60 | 142,814 | +0.09(+0.36%) |
May 19, 2014 | 25.46 | 25.82 | 25.21 | 25.51 | 57,315 | +0.02(+0.09%) |
May 16, 2014 | 25.26 | 25.50 | 24.96 | 25.48 | 86,811 | +0.14(+0.55%) |
May 15, 2014 | 25.51 | 25.67 | 24.90 | 25.34 | 62,498 | -0.39(-1.53%) |
May 14, 2014 | 26.03 | 26.13 | 25.38 | 25.74 | 105,835 | -0.26(-1.01%) |
May 13, 2014 | 27.18 | 27.18 | 25.99 | 26.00 | 76,539 | -1.24(-4.54%) |
May 12, 2014 | 26.73 | 27.49 | 26.52 | 27.24 | 85,624 | +0.50(+1.88%) |
May 09, 2014 | 25.95 | 26.87 | 25.63 | 26.73 | 116,541 | +0.59(+2.28%) |
May 08, 2014 | 24.16 | 26.52 | 24.16 | 26.14 | 269,768 | +2.44(+10.30%) |
May 07, 2014 | 23.33 | 23.78 | 23.05 | 23.70 | 108,118 | +0.32(+1.39%) |
May 06, 2014 | 23.79 | 23.88 | 23.32 | 23.37 | 83,786 | -0.56(-2.32%) |
May 05, 2014 | 24.00 | 24.10 | 23.51 | 23.93 | 111,877 | -0.35(-1.43%) |
May 02, 2014 | 23.74 | 24.54 | 23.72 | 24.28 | 109,821 | +0.51(+2.15%) |
May 01, 2014 | 24.09 | 24.97 | 22.42 | 23.77 | 258,009 | -0.63(-2.56%) |
Apr 30, 2014 | 23.81 | 24.59 | 23.43 | 24.39 | 105,445 | +0.42(+1.77%) |
Apr 29, 2014 | 24.59 | 24.75 | 23.76 | 23.97 | 54,215 | -0.39(-1.62%) |
Apr 28, 2014 | 24.66 | 24.85 | 23.89 | 24.36 | 72,857 | -0.26(-1.07%) |
Apr 25, 2014 | 25.09 | 25.21 | 24.40 | 24.63 | 92,181 | -0.66(-2.63%) |
Apr 24, 2014 | 25.48 | 25.60 | 25.17 | 25.29 | 85,056 | -0.11(-0.43%) |
Apr 23, 2014 | 25.73 | 25.99 | 25.34 | 25.40 | 91,301 | -0.41(-1.59%) |
Apr 22, 2014 | 25.76 | 26.15 | 25.47 | 25.81 | 72,739 | +0.00(+0.00%) |
Apr 21, 2014 | 25.62 | 25.99 | 25.32 | 25.81 | 58,371 | +0.13(+0.51%) |
Apr 17, 2014 | 25.23 | 25.68 | 25.68 | 25.68 | 55,278 | +0.39(+1.53%) |
Apr 16, 2014 | 25.30 | 25.83 | 24.86 | 25.29 | 56,838 | +0.22(+0.89%) |
Apr 15, 2014 | 25.30 | 25.30 | 24.48 | 25.07 | 46,085 | -0.13(-0.52%) |
Apr 14, 2014 | 25.11 | 25.35 | 24.77 | 25.20 | 87,487 | +0.41(+1.64%) |
Apr 11, 2014 | 24.87 | 25.17 | 24.54 | 24.79 | 105,566 | -0.34(-1.37%) |
Apr 10, 2014 | 26.16 | 26.42 | 25.12 | 25.14 | 128,460 | -1.14(-4.35%) |
Apr 09, 2014 | 26.29 | 26.34 | 25.93 | 26.28 | 60,182 | +0.18(+0.68%) |
Apr 08, 2014 | 25.99 | 26.65 | 25.54 | 26.10 | 86,122 | +0.21(+0.83%) |
Apr 07, 2014 | 26.29 | 26.91 | 25.04 | 25.89 | 149,287 | -0.61(-2.31%) |
Apr 04, 2014 | 27.38 | 27.41 | 26.28 | 26.50 | 113,941 | -0.62(-2.29%) |
Apr 03, 2014 | 27.22 | 27.30 | 26.99 | 27.12 | 69,807 | -0.09(-0.34%) |
Apr 02, 2014 | 27.20 | 27.37 | 27.03 | 27.21 | 85,499 | +0.00(+0.00%) |
Apr 01, 2014 | 26.77 | 27.27 | 26.65 | 27.21 | 89,349 | +0.41(+1.54%) |
Mar 31, 2014 | 26.04 | 26.92 | 26.04 | 26.80 | 100,478 | +0.87(+3.34%) |
Mar 28, 2014 | 25.71 | 26.50 | 25.71 | 25.93 | 105,499 | +0.16(+0.62%) |
Mar 27, 2014 | 25.67 | 25.88 | 25.61 | 25.77 | 83,455 | +0.09(+0.36%) |
Mar 26, 2014 | 26.32 | 26.32 | 25.64 | 25.68 | 81,870 | -0.36(-1.38%) |
Mar 25, 2014 | 26.16 | 26.34 | 25.59 | 26.04 | 58,881 | +0.04(+0.15%) |
Mar 24, 2014 | 26.36 | 26.59 | 25.69 | 26.00 | 125,562 | -0.38(-1.45%) |
Mar 21, 2014 | 26.22 | 26.53 | 26.13 | 26.39 | 358,525 | +0.16(+0.61%) |
Mar 20, 2014 | 25.82 | 26.49 | 25.62 | 26.23 | 68,614 | +0.31(+1.21%) |
Mar 19, 2014 | 25.87 | 26.11 | 25.77 | 25.91 | 63,392 | +0.06(+0.24%) |
Mar 18, 2014 | 26.13 | 26.52 | 25.67 | 25.85 | 116,087 | -0.28(-1.06%) |
Mar 17, 2014 | 25.43 | 26.40 | 25.43 | 26.13 | 148,722 | +0.97(+3.84%) |
Mar 14, 2014 | 25.05 | 25.74 | 25.02 | 25.16 | 66,880 | -0.08(-0.33%) |
Mar 13, 2014 | 26.26 | 26.26 | 25.13 | 25.24 | 82,446 | -0.87(-3.35%) |
Mar 12, 2014 | 25.66 | 26.22 | 25.66 | 26.12 | 95,657 | +0.23(+0.89%) |
Mar 11, 2014 | 26.31 | 26.69 | 25.53 | 25.89 | 81,943 | -0.47(-1.77%) |
Mar 10, 2014 | 26.04 | 26.46 | 25.52 | 26.36 | 108,291 | +0.18(+0.67%) |
Mar 07, 2014 | 26.23 | 26.38 | 26.06 | 26.18 | 41,707 | +0.17(+0.65%) |
Mar 06, 2014 | 25.78 | 26.06 | 25.39 | 26.01 | 84,890 | +0.21(+0.83%) |
Mar 05, 2014 | 25.96 | 26.19 | 25.48 | 25.80 | 95,731 | -0.10(-0.39%) |
Mar 04, 2014 | 25.39 | 26.81 | 25.39 | 25.90 | 204,164 | +0.87(+3.49%) |