Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 26.83 | 26.91 | 26.80 | 26.91 | 275,548 | +0.11(+0.40%) |
May 29, 2014 | 26.77 | 26.82 | 26.70 | 26.80 | 299,575 | +0.10(+0.39%) |
May 28, 2014 | 26.74 | 26.75 | 26.65 | 26.70 | 635,459 | +0.00(+0.00%) |
May 27, 2014 | 26.69 | 26.71 | 26.65 | 26.70 | 145,614 | +0.10(+0.39%) |
May 23, 2014 | 26.54 | 26.60 | 26.60 | 26.60 | 283,068 | +0.05(+0.19%) |
May 22, 2014 | 26.51 | 26.56 | 26.44 | 26.55 | 180,455 | +0.07(+0.25%) |
May 21, 2014 | 26.39 | 26.49 | 26.36 | 26.48 | 112,512 | +0.21(+0.79%) |
May 20, 2014 | 26.44 | 26.45 | 26.24 | 26.27 | 207,036 | -0.18(-0.70%) |
May 19, 2014 | 26.39 | 26.47 | 26.33 | 26.46 | 232,516 | +0.03(+0.13%) |
May 16, 2014 | 26.34 | 26.42 | 26.26 | 26.42 | 113,833 | +0.10(+0.39%) |
May 15, 2014 | 26.50 | 26.50 | 26.24 | 26.32 | 121,003 | -0.21(-0.80%) |
May 14, 2014 | 26.62 | 26.63 | 26.50 | 26.53 | 152,510 | -0.09(-0.33%) |
May 13, 2014 | 26.57 | 26.64 | 26.57 | 26.62 | 210,736 | +0.03(+0.12%) |
May 12, 2014 | 26.52 | 26.59 | 26.51 | 26.59 | 171,755 | +0.18(+0.70%) |
May 09, 2014 | 26.36 | 26.41 | 26.30 | 26.40 | 290,035 | +0.01(+0.04%) |
May 08, 2014 | 26.36 | 26.52 | 26.32 | 26.39 | 2,631,283 | -0.02(-0.07%) |
May 07, 2014 | 26.31 | 26.41 | 26.21 | 26.41 | 363,546 | +0.19(+0.73%) |
May 06, 2014 | 26.35 | 26.35 | 26.22 | 26.22 | 110,881 | -0.18(-0.70%) |
May 05, 2014 | 26.24 | 26.41 | 26.19 | 26.40 | 117,812 | +0.02(+0.09%) |
May 02, 2014 | 26.38 | 26.51 | 26.33 | 26.38 | 160,036 | -0.04(-0.15%) |
May 01, 2014 | 26.38 | 26.46 | 26.37 | 26.42 | 363,535 | -0.03(-0.13%) |
Apr 30, 2014 | 26.37 | 26.47 | 26.36 | 26.45 | 110,681 | +0.04(+0.15%) |
Apr 29, 2014 | 26.42 | 26.44 | 26.37 | 26.41 | 110,816 | +0.08(+0.29%) |
Apr 28, 2014 | 26.25 | 26.38 | 26.11 | 26.34 | 111,951 | +0.21(+0.81%) |
Apr 25, 2014 | 26.20 | 26.21 | 26.07 | 26.12 | 295,434 | -0.08(-0.31%) |
Apr 24, 2014 | 26.29 | 26.29 | 26.15 | 26.21 | 252,812 | +0.04(+0.15%) |
Apr 23, 2014 | 26.17 | 26.21 | 26.14 | 26.17 | 138,316 | -0.07(-0.26%) |
Apr 22, 2014 | 26.21 | 26.29 | 26.14 | 26.24 | 127,028 | +0.07(+0.26%) |
Apr 21, 2014 | 26.13 | 26.17 | 26.07 | 26.17 | 146,410 | +0.08(+0.30%) |
Apr 17, 2014 | 26.01 | 26.09 | 26.09 | 26.09 | 104,316 | +0.05(+0.21%) |
Apr 16, 2014 | 25.92 | 26.04 | 25.87 | 26.04 | 106,866 | +0.25(+0.97%) |
Apr 15, 2014 | 25.66 | 25.82 | 25.54 | 25.79 | 572,225 | +0.14(+0.56%) |
Apr 14, 2014 | 25.62 | 25.69 | 25.47 | 25.64 | 120,323 | +0.16(+0.61%) |
Apr 11, 2014 | 25.50 | 25.64 | 25.48 | 25.49 | 336,250 | -0.17(-0.64%) |
Apr 10, 2014 | 26.06 | 26.10 | 25.62 | 25.65 | 143,941 | -0.42(-1.59%) |
Apr 09, 2014 | 25.91 | 26.07 | 25.87 | 26.07 | 214,265 | +0.18(+0.70%) |
Apr 08, 2014 | 25.79 | 25.90 | 25.73 | 25.89 | 159,823 | +0.10(+0.37%) |
Apr 07, 2014 | 25.94 | 25.97 | 25.79 | 25.79 | 177,473 | -0.20(-0.75%) |
Apr 04, 2014 | 26.31 | 26.32 | 25.97 | 25.99 | 140,983 | -0.22(-0.82%) |
Apr 03, 2014 | 26.22 | 26.22 | 26.13 | 26.20 | 145,317 | +0.01(+0.04%) |
Apr 02, 2014 | 26.09 | 26.22 | 26.06 | 26.19 | 180,535 | +0.09(+0.34%) |
Apr 01, 2014 | 26.05 | 26.11 | 25.99 | 26.10 | 114,045 | +0.10(+0.37%) |
Mar 31, 2014 | 25.94 | 26.03 | 25.94 | 26.01 | 100,305 | +0.22(+0.83%) |
Mar 28, 2014 | 25.73 | 25.87 | 25.73 | 25.79 | 152,239 | +0.16(+0.61%) |
Mar 27, 2014 | 25.66 | 25.71 | 25.57 | 25.63 | 201,227 | -0.02(-0.09%) |
Mar 26, 2014 | 25.88 | 25.89 | 25.66 | 25.66 | 170,054 | -0.10(-0.39%) |
Mar 25, 2014 | 25.72 | 25.78 | 25.63 | 25.76 | 177,291 | +0.14(+0.56%) |
Mar 24, 2014 | 25.76 | 25.76 | 25.50 | 25.61 | 188,225 | +0.01(+0.04%) |
Mar 21, 2014 | 25.76 | 25.84 | 25.60 | 25.60 | 122,247 | -0.04(-0.15%) |
Mar 20, 2014 | 25.42 | 25.65 | 25.39 | 25.64 | 84,408 | +0.18(+0.72%) |
Mar 19, 2014 | 25.64 | 25.66 | 25.33 | 25.46 | 85,823 | -0.17(-0.67%) |
Mar 18, 2014 | 25.49 | 25.65 | 25.49 | 25.63 | 164,946 | +0.18(+0.72%) |
Mar 17, 2014 | 25.47 | 25.49 | 25.39 | 25.44 | 169,680 | +0.20(+0.79%) |
Mar 14, 2014 | 25.22 | 25.37 | 25.21 | 25.24 | 187,703 | -0.05(-0.20%) |
Mar 13, 2014 | 25.61 | 25.61 | 25.23 | 25.29 | 167,826 | -0.20(-0.80%) |
Mar 12, 2014 | 25.36 | 25.51 | 25.36 | 25.50 | 158,086 | +0.00(+0.02%) |
Mar 11, 2014 | 25.58 | 25.64 | 25.44 | 25.49 | 338,257 | -0.10(-0.39%) |
Mar 10, 2014 | 25.53 | 25.60 | 25.47 | 25.59 | 126,758 | -0.00(-0.01%) |
Mar 07, 2014 | 25.68 | 25.68 | 25.51 | 25.60 | 292,490 | +0.02(+0.06%) |
Mar 06, 2014 | 25.61 | 25.62 | 25.55 | 25.58 | 191,639 | +0.07(+0.27%) |
Mar 05, 2014 | 25.53 | 25.57 | 25.50 | 25.51 | 169,481 | -0.05(-0.18%) |
Mar 04, 2014 | 25.43 | 25.59 | 25.43 | 25.56 | 204,044 | +0.36(+1.43%) |