Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 26.97 | 27.06 | 26.96 | 27.05 | 73,749 | +0.17(+0.65%) |
May 29, 2014 | 26.91 | 26.98 | 26.85 | 26.88 | 161,548 | +0.00(+0.00%) |
May 28, 2014 | 26.88 | 26.91 | 26.82 | 26.88 | 50,799 | +0.04(+0.14%) |
May 27, 2014 | 26.83 | 26.87 | 26.80 | 26.84 | 24,382 | +0.13(+0.47%) |
May 23, 2014 | 26.68 | 26.72 | 26.72 | 26.72 | 25,982 | +0.02(+0.09%) |
May 22, 2014 | 26.64 | 26.69 | 26.61 | 26.69 | 26,668 | +0.09(+0.33%) |
May 21, 2014 | 26.51 | 26.61 | 26.50 | 26.60 | 108,905 | +0.17(+0.65%) |
May 20, 2014 | 26.62 | 26.62 | 26.37 | 26.43 | 91,658 | -0.20(-0.76%) |
May 19, 2014 | 26.52 | 26.64 | 26.52 | 26.64 | 26,621 | +0.08(+0.31%) |
May 16, 2014 | 26.50 | 26.55 | 26.41 | 26.55 | 31,180 | +0.08(+0.30%) |
May 15, 2014 | 26.63 | 26.63 | 26.39 | 26.47 | 50,887 | -0.16(-0.61%) |
May 14, 2014 | 26.76 | 26.76 | 26.63 | 26.64 | 34,504 | -0.12(-0.45%) |
May 13, 2014 | 26.72 | 26.82 | 26.72 | 26.75 | 43,868 | -0.01(-0.04%) |
May 12, 2014 | 26.69 | 26.77 | 26.69 | 26.77 | 19,103 | +0.23(+0.88%) |
May 09, 2014 | 26.55 | 26.58 | 26.46 | 26.53 | 29,589 | -0.03(-0.12%) |
May 08, 2014 | 26.51 | 26.70 | 26.46 | 26.56 | 24,578 | -0.01(-0.03%) |
May 07, 2014 | 26.47 | 26.57 | 26.41 | 26.57 | 22,495 | +0.19(+0.71%) |
May 06, 2014 | 26.50 | 26.51 | 26.37 | 26.38 | 55,773 | -0.18(-0.66%) |
May 05, 2014 | 26.44 | 26.58 | 26.33 | 26.56 | 36,147 | +0.03(+0.12%) |
May 02, 2014 | 26.57 | 26.67 | 26.51 | 26.53 | 36,589 | -0.05(-0.18%) |
May 01, 2014 | 26.60 | 26.61 | 26.48 | 26.57 | 128,250 | -0.03(-0.12%) |
Apr 30, 2014 | 26.52 | 26.62 | 26.46 | 26.60 | 61,131 | +0.09(+0.33%) |
Apr 29, 2014 | 26.50 | 26.59 | 26.50 | 26.52 | 26,218 | +0.04(+0.13%) |
Apr 28, 2014 | 26.44 | 26.50 | 26.25 | 26.48 | 42,877 | +0.17(+0.66%) |
Apr 25, 2014 | 26.39 | 26.39 | 26.22 | 26.31 | 43,400 | -0.06(-0.22%) |
Apr 24, 2014 | 26.47 | 26.47 | 26.35 | 26.37 | 334,521 | +0.01(+0.04%) |
Apr 23, 2014 | 26.38 | 26.40 | 26.34 | 26.35 | 28,779 | -0.07(-0.27%) |
Apr 22, 2014 | 26.35 | 26.48 | 26.35 | 26.43 | 30,276 | +0.11(+0.44%) |
Apr 21, 2014 | 26.27 | 26.34 | 26.25 | 26.31 | 44,259 | +0.04(+0.17%) |
Apr 17, 2014 | 26.15 | 26.27 | 26.27 | 26.27 | 26,867 | +0.06(+0.24%) |
Apr 16, 2014 | 26.09 | 26.21 | 26.05 | 26.20 | 33,863 | +0.25(+0.98%) |
Apr 15, 2014 | 25.80 | 25.98 | 25.72 | 25.95 | 30,453 | +0.13(+0.52%) |
Apr 14, 2014 | 25.76 | 25.85 | 25.66 | 25.82 | 42,575 | +0.13(+0.51%) |
Apr 11, 2014 | 25.75 | 25.80 | 25.64 | 25.69 | 47,265 | -0.15(-0.58%) |
Apr 10, 2014 | 26.28 | 26.31 | 25.80 | 25.84 | 43,692 | -0.39(-1.48%) |
Apr 09, 2014 | 26.15 | 26.26 | 26.06 | 26.22 | 109,248 | +0.13(+0.51%) |
Apr 08, 2014 | 25.95 | 26.09 | 25.94 | 26.09 | 39,641 | +0.15(+0.56%) |
Apr 07, 2014 | 26.15 | 26.19 | 25.95 | 25.95 | 44,977 | -0.25(-0.94%) |
Apr 04, 2014 | 26.53 | 26.54 | 26.19 | 26.19 | 35,232 | -0.21(-0.81%) |
Apr 03, 2014 | 26.42 | 26.44 | 26.32 | 26.41 | 29,713 | +0.02(+0.09%) |
Apr 02, 2014 | 26.33 | 26.38 | 26.28 | 26.38 | 32,616 | +0.11(+0.43%) |
Apr 01, 2014 | 26.20 | 26.28 | 26.18 | 26.27 | 90,188 | +0.10(+0.37%) |
Mar 31, 2014 | 26.12 | 26.21 | 26.08 | 26.17 | 55,469 | +0.25(+0.95%) |
Mar 28, 2014 | 25.90 | 26.03 | 25.88 | 25.93 | 56,139 | +0.15(+0.58%) |
Mar 27, 2014 | 25.85 | 25.90 | 25.74 | 25.78 | 369,389 | -0.03(-0.13%) |
Mar 26, 2014 | 26.07 | 26.07 | 25.81 | 25.81 | 34,637 | -0.16(-0.62%) |
Mar 25, 2014 | 25.96 | 25.97 | 25.81 | 25.97 | 27,310 | +0.14(+0.53%) |
Mar 24, 2014 | 25.88 | 25.92 | 25.70 | 25.84 | 31,030 | +0.02(+0.10%) |
Mar 21, 2014 | 26.02 | 26.06 | 25.81 | 25.81 | 43,183 | +0.02(+0.09%) |
Mar 20, 2014 | 25.60 | 25.86 | 25.58 | 25.79 | 33,207 | +0.08(+0.33%) |
Mar 19, 2014 | 25.84 | 25.91 | 25.60 | 25.70 | 20,582 | -0.18(-0.69%) |
Mar 18, 2014 | 25.75 | 25.91 | 25.75 | 25.88 | 37,647 | +0.17(+0.67%) |
Mar 17, 2014 | 25.61 | 25.73 | 25.61 | 25.71 | 20,609 | +0.20(+0.76%) |
Mar 14, 2014 | 25.49 | 25.61 | 25.42 | 25.52 | 44,299 | -0.02(-0.07%) |
Mar 13, 2014 | 25.78 | 25.84 | 25.48 | 25.53 | 50,664 | -0.18(-0.69%) |
Mar 12, 2014 | 25.63 | 25.74 | 25.56 | 25.71 | 28,123 | +0.03(+0.13%) |
Mar 11, 2014 | 25.85 | 25.87 | 25.68 | 25.68 | 27,049 | -0.08(-0.33%) |
Mar 10, 2014 | 25.81 | 25.83 | 25.70 | 25.76 | 123,735 | -0.03(-0.12%) |
Mar 07, 2014 | 25.86 | 25.86 | 25.75 | 25.79 | 24,838 | -0.04(-0.16%) |
Mar 06, 2014 | 25.84 | 25.85 | 25.78 | 25.83 | 79,791 | +0.07(+0.29%) |
Mar 05, 2014 | 25.79 | 25.79 | 25.73 | 25.76 | 23,857 | -0.03(-0.13%) |
Mar 04, 2014 | 25.69 | 25.83 | 25.69 | 25.79 | 53,361 | +0.40(+1.57%) |