Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 25.95 | 25.95 | 25.95 | 25.95 | 1,909 | -0.03(-0.13%) |
May 29, 2014 | 25.97 | 25.99 | 25.97 | 25.99 | 556 | +0.00(+0.00%) |
May 28, 2014 | 26.01 | 26.01 | 25.96 | 25.99 | 3,274 | +0.05(+0.20%) |
May 27, 2014 | 25.99 | 25.99 | 25.93 | 25.93 | 4,598 | -0.05(-0.20%) |
May 23, 2014 | 25.93 | 25.99 | 25.99 | 25.99 | 3,943 | +0.02(+0.07%) |
May 22, 2014 | 25.97 | 25.97 | 25.97 | 25.97 | 359 | +0.00(+0.01%) |
May 21, 2014 | 25.97 | 25.98 | 25.94 | 25.97 | 1,948 | -0.01(-0.04%) |
May 20, 2014 | 25.98 | 25.98 | 25.98 | 25.98 | 245 | +0.03(+0.13%) |
May 19, 2014 | 25.94 | 25.94 | 25.94 | 25.94 | 484 | +0.01(+0.03%) |
May 16, 2014 | 25.92 | 25.93 | 25.92 | 25.93 | 1,673 | -0.01(-0.03%) |
May 15, 2014 | 25.96 | 25.96 | 25.94 | 25.94 | 331 | -0.01(-0.03%) |
May 14, 2014 | 25.95 | 25.95 | 25.95 | 25.95 | 770 | +0.03(+0.10%) |
May 13, 2014 | 25.93 | 25.93 | 25.93 | 25.93 | 988 | +0.00(+0.00%) |
May 12, 2014 | 25.90 | 25.93 | 25.88 | 25.93 | 2,581 | +0.05(+0.20%) |
May 09, 2014 | 25.87 | 25.87 | 25.87 | 25.87 | 85 | +0.00(+0.00%) |
May 08, 2014 | 25.88 | 25.88 | 25.87 | 25.87 | 966 | +0.04(+0.17%) |
May 07, 2014 | 25.88 | 25.88 | 25.83 | 25.83 | 441 | -0.03(-0.10%) |
May 06, 2014 | 25.88 | 25.88 | 25.86 | 25.86 | 4,347 | -0.01(-0.03%) |
May 05, 2014 | 25.89 | 25.89 | 25.87 | 25.87 | 1,782 | +0.01(+0.03%) |
May 02, 2014 | 25.86 | 25.86 | 25.86 | 25.86 | 230 | -0.03(-0.11%) |
May 01, 2014 | 25.89 | 25.90 | 25.87 | 25.88 | 672 | +0.03(+0.10%) |
Apr 30, 2014 | 25.87 | 25.87 | 25.84 | 25.86 | 724 | +0.02(+0.06%) |
Apr 29, 2014 | 25.85 | 25.86 | 25.83 | 25.84 | 6,458 | -0.00(-0.01%) |
Apr 28, 2014 | 25.87 | 25.87 | 25.84 | 25.84 | 738 | -0.03(-0.10%) |
Apr 25, 2014 | 25.86 | 25.87 | 25.86 | 25.87 | 1,184 | +0.05(+0.18%) |
Apr 24, 2014 | 25.82 | 25.85 | 25.82 | 25.83 | 1,303 | -0.04(-0.17%) |
Apr 23, 2014 | 25.87 | 25.87 | 25.87 | 25.87 | 1,303 | +0.04(+0.17%) |
Apr 22, 2014 | 25.84 | 25.84 | 25.78 | 25.83 | 4,636 | -0.03(-0.10%) |
Apr 21, 2014 | 25.85 | 25.85 | 25.85 | 25.85 | 226 | +0.01(+0.03%) |
Apr 17, 2014 | 25.84 | 25.84 | 25.84 | 25.84 | 464 | -0.04(-0.17%) |
Apr 16, 2014 | 25.86 | 25.89 | 25.86 | 25.89 | 1,597 | -0.01(-0.03%) |
Apr 15, 2014 | 25.89 | 25.89 | 25.89 | 25.89 | 503 | -0.00(-0.00%) |
Apr 14, 2014 | 25.87 | 25.89 | 25.86 | 25.89 | 2,185 | +0.05(+0.20%) |
Apr 11, 2014 | 25.84 | 25.84 | 25.84 | 25.84 | 53 | +0.00(+0.00%) |
Apr 10, 2014 | 25.84 | 25.90 | 25.84 | 25.84 | 3,170 | +0.00(+0.00%) |
Apr 09, 2014 | 25.84 | 25.84 | 25.84 | 25.84 | 510 | +0.01(+0.03%) |
Apr 08, 2014 | 25.85 | 25.85 | 25.81 | 25.83 | 2,274 | -0.00(-0.00%) |
Apr 07, 2014 | 25.83 | 25.83 | 25.83 | 25.83 | 373 | +0.02(+0.09%) |
Apr 04, 2014 | 25.81 | 25.81 | 25.81 | 25.81 | 371 | +0.01(+0.04%) |
Apr 03, 2014 | 25.77 | 25.80 | 25.75 | 25.80 | 5,926 | +0.01(+0.04%) |
Apr 02, 2014 | 25.76 | 25.81 | 25.76 | 25.79 | 2,514 | -0.01(-0.04%) |
Apr 01, 2014 | 25.80 | 25.80 | 25.78 | 25.80 | 28,629 | -0.00(-0.01%) |
Mar 31, 2014 | 25.83 | 25.83 | 25.79 | 25.80 | 4,306 | +0.00(+0.00%) |
Mar 28, 2014 | 25.81 | 25.81 | 25.80 | 25.80 | 869 | +0.01(+0.03%) |
Mar 27, 2014 | 25.79 | 25.79 | 25.79 | 25.79 | 174 | +0.00(+0.00%) |
Mar 26, 2014 | 25.79 | 25.79 | 25.79 | 25.79 | 455 | +0.02(+0.08%) |
Mar 25, 2014 | 25.78 | 25.79 | 25.77 | 25.77 | 935 | -0.01(-0.04%) |
Mar 24, 2014 | 25.69 | 25.79 | 25.69 | 25.79 | 860 | +0.01(+0.05%) |
Mar 21, 2014 | 25.79 | 25.79 | 25.75 | 25.77 | 1,325 | -0.01(-0.05%) |
Mar 20, 2014 | 25.78 | 25.79 | 25.76 | 25.79 | 1,294 | -0.06(-0.25%) |
Mar 19, 2014 | 25.88 | 25.86 | 25.85 | 25.85 | 1,798 | -0.01(-0.03%) |
Mar 18, 2014 | 25.89 | 25.89 | 25.82 | 25.86 | 1,475 | +0.00(+0.01%) |
Mar 17, 2014 | 25.87 | 25.87 | 25.85 | 25.85 | 825 | +0.02(+0.06%) |
Mar 14, 2014 | 25.88 | 25.91 | 25.84 | 25.84 | 3,436 | -0.03(-0.11%) |
Mar 13, 2014 | 25.90 | 25.91 | 25.83 | 25.87 | 24,828 | -0.00(-0.02%) |
Mar 12, 2014 | 25.85 | 25.87 | 25.81 | 25.87 | 3,547 | +0.02(+0.07%) |
Mar 11, 2014 | 25.83 | 25.85 | 25.81 | 25.85 | 1,108 | -0.00(-0.00%) |
Mar 10, 2014 | 25.82 | 25.85 | 25.78 | 25.85 | 2,043 | +0.03(+0.13%) |
Mar 07, 2014 | 25.85 | 25.85 | 25.80 | 25.82 | 10,527 | -0.05(-0.20%) |
Mar 06, 2014 | 25.88 | 26.00 | 25.87 | 25.87 | 765 | -0.03(-0.10%) |
Mar 05, 2014 | 25.88 | 25.90 | 25.88 | 25.90 | 2,676 | +0.01(+0.03%) |
Mar 04, 2014 | 25.91 | 25.91 | 25.89 | 25.89 | 277,730 | -0.04(-0.17%) |