Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 26.59 | 26.71 | 26.55 | 26.55 | 3,345 | -0.15(-0.55%) |
May 29, 2014 | 26.62 | 26.69 | 26.54 | 26.69 | 3,512 | +0.20(+0.77%) |
May 28, 2014 | 26.51 | 26.61 | 26.42 | 26.49 | 3,295 | -0.07(-0.25%) |
May 27, 2014 | 26.61 | 26.61 | 26.47 | 26.56 | 3,382 | +0.19(+0.73%) |
May 23, 2014 | 26.37 | 26.37 | 26.37 | 0 | +0.15(+0.57%) | |
May 22, 2014 | 26.07 | 26.22 | 26.07 | 26.22 | 1,676 | +0.15(+0.56%) |
May 21, 2014 | 26.01 | 26.08 | 25.84 | 26.07 | 2,804 | +0.22(+0.85%) |
May 20, 2014 | 26.04 | 26.04 | 25.85 | 25.85 | 4,955 | -0.27(-1.03%) |
May 19, 2014 | 25.85 | 26.25 | 25.80 | 26.12 | 20,495 | +0.15(+0.56%) |
May 16, 2014 | 25.75 | 25.97 | 25.75 | 25.97 | 1,618 | +0.08(+0.32%) |
May 15, 2014 | 26.10 | 26.10 | 25.55 | 25.89 | 5,069 | -0.31(-1.17%) |
May 14, 2014 | 26.33 | 26.36 | 26.19 | 26.19 | 2,233 | -0.13(-0.51%) |
May 13, 2014 | 26.51 | 26.53 | 26.33 | 26.33 | 1,825 | -0.21(-0.79%) |
May 12, 2014 | 26.22 | 26.54 | 26.21 | 26.54 | 4,143 | +0.57(+2.21%) |
May 09, 2014 | 25.80 | 25.99 | 25.80 | 25.96 | 10,361 | -0.02(-0.07%) |
May 08, 2014 | 26.18 | 26.35 | 25.95 | 25.98 | 6,644 | -0.11(-0.44%) |
May 07, 2014 | 26.10 | 26.10 | 26.10 | 26.10 | 406 | +0.05(+0.18%) |
May 06, 2014 | 26.24 | 26.29 | 26.01 | 26.05 | 6,231 | -0.24(-0.91%) |
May 05, 2014 | 26.36 | 26.39 | 26.27 | 26.29 | 1,960 | +0.03(+0.11%) |
May 02, 2014 | 26.20 | 26.44 | 26.20 | 26.26 | 4,205 | +0.11(+0.44%) |
May 01, 2014 | 26.18 | 26.41 | 26.04 | 26.15 | 13,438 | +0.03(+0.11%) |
Apr 30, 2014 | 26.02 | 26.13 | 25.86 | 26.12 | 5,293 | +0.16(+0.61%) |
Apr 29, 2014 | 25.89 | 26.05 | 25.89 | 25.96 | 1,711 | +0.09(+0.35%) |
Apr 28, 2014 | 26.01 | 26.01 | 25.48 | 25.87 | 4,332 | -0.11(-0.41%) |
Apr 25, 2014 | 26.25 | 26.25 | 25.97 | 25.97 | 3,802 | -0.35(-1.34%) |
Apr 24, 2014 | 26.18 | 26.43 | 26.16 | 26.33 | 4,115 | -0.07(-0.25%) |
Apr 23, 2014 | 26.41 | 26.50 | 26.32 | 26.39 | 5,570 | -0.06(-0.22%) |
Apr 22, 2014 | 26.23 | 26.47 | 26.23 | 26.45 | 4,699 | +0.27(+1.02%) |
Apr 21, 2014 | 26.17 | 26.23 | 26.15 | 26.18 | 3,562 | +0.00(+0.00%) |
Apr 17, 2014 | 26.18 | 26.18 | 26.18 | 0 | +0.19(+0.74%) | |
Apr 16, 2014 | 25.96 | 26.00 | 25.87 | 25.99 | 8,230 | +0.30(+1.15%) |
Apr 15, 2014 | 25.65 | 25.71 | 25.19 | 25.70 | 23,131 | +0.19(+0.73%) |
Apr 14, 2014 | 26.17 | 26.17 | 25.50 | 25.51 | 1,870 | +0.09(+0.36%) |
Apr 11, 2014 | 25.73 | 25.73 | 25.42 | 25.42 | 2,727 | -0.47(-1.81%) |
Apr 10, 2014 | 26.49 | 26.49 | 25.72 | 25.89 | 14,659 | -0.59(-2.23%) |
Apr 09, 2014 | 26.15 | 26.51 | 26.13 | 26.48 | 10,119 | +0.35(+1.35%) |
Apr 08, 2014 | 26.02 | 26.16 | 26.02 | 26.13 | 2,154 | +0.06(+0.22%) |
Apr 07, 2014 | 26.40 | 26.43 | 25.86 | 26.07 | 5,158 | -0.63(-2.35%) |
Apr 04, 2014 | 27.33 | 27.43 | 26.54 | 26.70 | 29,284 | -0.52(-1.89%) |
Apr 03, 2014 | 27.48 | 27.48 | 27.18 | 27.21 | 4,293 | -0.23(-0.82%) |
Apr 02, 2014 | 27.47 | 27.53 | 27.38 | 27.44 | 23,828 | +0.11(+0.38%) |
Apr 01, 2014 | 27.21 | 27.35 | 27.15 | 27.33 | 34,522 | +0.31(+1.14%) |
Mar 31, 2014 | 26.75 | 27.03 | 26.73 | 27.02 | 5,183 | +0.44(+1.65%) |
Mar 28, 2014 | 26.53 | 26.77 | 26.52 | 26.59 | 6,590 | +0.14(+0.54%) |
Mar 27, 2014 | 26.59 | 26.60 | 26.38 | 26.44 | 8,043 | -0.10(-0.36%) |
Mar 26, 2014 | 26.95 | 26.97 | 26.54 | 26.54 | 12,832 | -0.38(-1.42%) |
Mar 25, 2014 | 27.13 | 27.13 | 26.91 | 26.92 | 4,734 | -0.01(-0.03%) |
Mar 24, 2014 | 26.78 | 27.04 | 26.78 | 26.93 | 35,960 | -0.41(-1.50%) |
Mar 21, 2014 | 27.51 | 27.51 | 27.34 | 27.34 | 3,785 | -0.04(-0.16%) |
Mar 20, 2014 | 27.38 | 27.51 | 27.23 | 27.38 | 6,813 | -0.11(-0.39%) |
Mar 19, 2014 | 27.49 | 27.56 | 27.48 | 27.49 | 2,260 | -0.09(-0.31%) |
Mar 18, 2014 | 27.35 | 27.60 | 27.34 | 27.58 | 7,389 | +0.29(+1.05%) |
Mar 17, 2014 | 27.31 | 27.31 | 27.23 | 27.29 | 912 | +0.28(+1.03%) |
Mar 14, 2014 | 26.80 | 27.14 | 26.79 | 27.01 | 4,451 | +0.12(+0.46%) |
Mar 13, 2014 | 27.24 | 27.28 | 26.83 | 26.89 | 9,177 | -0.41(-1.51%) |
Mar 12, 2014 | 27.04 | 27.30 | 27.03 | 27.30 | 2,422 | +0.02(+0.07%) |
Mar 11, 2014 | 27.48 | 27.48 | 27.21 | 27.28 | 1,656 | -0.19(-0.70%) |
Mar 10, 2014 | 27.37 | 27.48 | 27.37 | 27.48 | 6,537 | -0.04(-0.13%) |
Mar 07, 2014 | 27.77 | 27.77 | 27.50 | 27.51 | 20,002 | -0.04(-0.14%) |
Mar 06, 2014 | 27.62 | 27.68 | 27.54 | 27.55 | 21,585 | +0.00(+0.00%) |
Mar 05, 2014 | 27.66 | 27.66 | 27.47 | 27.55 | 103,774 | -0.06(-0.21%) |
Mar 04, 2014 | 27.40 | 27.61 | 27.40 | 27.61 | 5,164 | +0.65(+2.41%) |