Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 26.88 | 26.89 | 26.73 | 26.73 | 2,210 | -0.27(-1.01%) |
May 29, 2014 | 27.00 | 27.00 | 26.97 | 27.00 | 682 | +0.20(+0.76%) |
May 28, 2014 | 26.80 | 26.80 | 26.80 | 26.80 | 255 | -0.15(-0.55%) |
May 27, 2014 | 26.95 | 26.98 | 26.80 | 26.95 | 2,584 | -0.22(-0.82%) |
May 23, 2014 | 27.45 | 27.17 | 27.17 | 27.17 | 5,400 | -0.40(-1.45%) |
May 22, 2014 | 27.52 | 28.50 | 27.17 | 27.57 | 5,724 | +0.22(+0.80%) |
May 21, 2014 | 27.26 | 27.35 | 27.21 | 27.35 | 18,405 | +0.16(+0.59%) |
May 20, 2014 | 27.51 | 27.84 | 27.17 | 27.19 | 18,892 | -0.13(-0.47%) |
May 19, 2014 | 27.72 | 27.72 | 27.28 | 27.32 | 16,130 | +0.03(+0.10%) |
May 16, 2014 | 27.42 | 27.42 | 27.29 | 27.29 | 8,525 | +0.27(+1.01%) |
May 15, 2014 | 27.52 | 27.60 | 27.00 | 27.02 | 21,902 | -0.65(-2.35%) |
May 14, 2014 | 27.64 | 27.67 | 27.58 | 27.67 | 4,373 | -0.02(-0.07%) |
May 13, 2014 | 27.63 | 27.69 | 27.63 | 27.69 | 10,200 | +0.41(+1.50%) |
May 12, 2014 | 27.54 | 27.73 | 27.28 | 27.28 | 17,520 | -0.40(-1.45%) |
May 09, 2014 | 27.68 | 28.69 | 27.51 | 27.68 | 16,047 | +0.41(+1.50%) |
May 08, 2014 | 27.70 | 29.67 | 27.27 | 27.27 | 30,593 | -0.43(-1.55%) |
May 07, 2014 | 27.89 | 28.00 | 27.61 | 27.70 | 10,688 | -0.03(-0.11%) |
May 06, 2014 | 27.73 | 27.78 | 27.73 | 27.73 | 650 | +0.01(+0.04%) |
May 05, 2014 | 27.53 | 27.72 | 27.53 | 27.72 | 4,353 | +0.22(+0.80%) |
May 02, 2014 | 27.64 | 27.64 | 27.50 | 27.50 | 5,696 | -0.30(-1.08%) |
May 01, 2014 | 29.00 | 29.00 | 27.80 | 27.80 | 1,084 | -0.20(-0.71%) |
Apr 30, 2014 | 27.89 | 28.46 | 27.89 | 28.00 | 14,019 | -0.00(-0.00%) |
Apr 29, 2014 | 28.40 | 29.28 | 27.80 | 28.00 | 13,866 | +0.22(+0.79%) |
Apr 28, 2014 | 27.80 | 27.80 | 27.77 | 27.78 | 671 | -0.14(-0.50%) |
Apr 25, 2014 | 28.00 | 29.15 | 27.40 | 27.92 | 17,306 | +0.19(+0.69%) |
Apr 24, 2014 | 27.97 | 27.97 | 27.67 | 27.73 | 2,099 | -0.07(-0.25%) |
Apr 23, 2014 | 27.62 | 27.80 | 27.62 | 27.80 | 7,251 | +0.40(+1.47%) |
Apr 22, 2014 | 27.44 | 27.50 | 27.40 | 27.40 | 23,078 | +0.12(+0.46%) |
Apr 21, 2014 | 27.27 | 27.31 | 27.19 | 27.27 | 1,669 | +0.61(+2.30%) |
Apr 17, 2014 | 27.46 | 26.66 | 26.66 | 26.66 | 8,200 | -0.93(-3.37%) |
Apr 16, 2014 | 27.78 | 27.78 | 27.59 | 27.59 | 6,365 | +0.12(+0.44%) |
Apr 15, 2014 | 27.09 | 27.47 | 27.09 | 27.47 | 5,642 | +0.09(+0.33%) |
Apr 14, 2014 | 26.92 | 27.48 | 26.92 | 27.38 | 11,335 | +0.22(+0.81%) |
Apr 11, 2014 | 28.43 | 34.12 | 26.65 | 27.16 | 7,005 | -0.13(-0.48%) |
Apr 10, 2014 | 27.23 | 27.35 | 27.20 | 27.29 | 1,742 | -0.16(-0.59%) |
Apr 09, 2014 | 26.86 | 27.66 | 26.86 | 27.45 | 18,891 | +0.07(+0.26%) |
Apr 08, 2014 | 27.35 | 27.38 | 27.29 | 27.38 | 18,901 | +0.26(+0.96%) |
Apr 07, 2014 | 27.74 | 27.74 | 27.03 | 27.12 | 2,282 | +0.13(+0.48%) |
Apr 04, 2014 | 27.03 | 27.03 | 26.94 | 26.99 | 1,960 | -0.15(-0.55%) |
Apr 03, 2014 | 27.09 | 27.18 | 27.09 | 27.14 | 8,204 | +0.23(+0.85%) |
Apr 02, 2014 | 27.21 | 27.69 | 26.91 | 26.91 | 17,402 | -0.35(-1.28%) |
Apr 01, 2014 | 27.26 | 27.26 | 27.26 | 27.26 | 160 | -0.05(-0.19%) |
Mar 31, 2014 | 27.00 | 27.31 | 26.92 | 27.31 | 12,450 | -0.39(-1.40%) |
Mar 28, 2014 | 27.75 | 27.75 | 27.70 | 27.70 | 810 | +0.44(+1.61%) |
Mar 27, 2014 | 27.05 | 27.29 | 27.05 | 27.26 | 7,255 | +0.30(+1.12%) |
Mar 26, 2014 | 26.90 | 26.96 | 26.90 | 26.96 | 2,001 | +0.14(+0.52%) |
Mar 25, 2014 | 26.86 | 26.89 | 26.82 | 26.82 | 4,621 | -0.01(-0.04%) |
Mar 24, 2014 | 26.83 | 26.83 | 26.83 | 26.83 | 801 | +0.31(+1.17%) |
Mar 21, 2014 | 26.76 | 26.76 | 26.52 | 26.52 | 11,392 | -0.27(-1.01%) |
Mar 20, 2014 | 27.20 | 27.20 | 26.76 | 26.79 | 38,700 | -0.35(-1.29%) |
Mar 19, 2014 | 26.92 | 27.15 | 26.92 | 27.14 | 8,702 | +0.38(+1.42%) |
Mar 18, 2014 | 26.67 | 27.20 | 26.67 | 26.76 | 15,797 | +0.09(+0.34%) |
Mar 17, 2014 | 26.62 | 26.74 | 26.62 | 26.67 | 23,101 | -0.11(-0.41%) |
Mar 14, 2014 | 26.71 | 26.79 | 26.02 | 26.78 | 53,550 | -0.06(-0.22%) |
Mar 13, 2014 | 26.92 | 27.06 | 26.77 | 26.84 | 43,237 | -0.02(-0.07%) |
Mar 12, 2014 | 26.57 | 26.89 | 26.57 | 26.86 | 21,700 | -0.01(-0.04%) |
Mar 11, 2014 | 26.83 | 26.97 | 25.89 | 26.87 | 57,935 | -0.49(-1.78%) |
Mar 10, 2014 | 26.84 | 27.36 | 26.84 | 27.36 | 17,901 | +0.42(+1.55%) |
Mar 07, 2014 | 27.03 | 27.13 | 26.94 | 26.94 | 39,574 | -0.06(-0.22%) |
Mar 06, 2014 | 26.88 | 27.51 | 25.55 | 27.00 | 11,899 | +0.06(+0.22%) |
Mar 05, 2014 | 26.61 | 26.94 | 26.36 | 26.94 | 14,331 | +0.48(+1.81%) |
Mar 04, 2014 | 26.18 | 26.46 | 26.10 | 26.46 | 8,963 | +0.08(+0.31%) |