Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 26.67 | 26.78 | 26.50 | 26.50 | 2,133 | -0.24(-0.90%) |
May 29, 2014 | 26.75 | 26.75 | 26.75 | 26.75 | 474 | -0.08(-0.28%) |
May 28, 2014 | 26.81 | 26.86 | 26.73 | 26.82 | 2,215 | +0.11(+0.42%) |
May 27, 2014 | 26.80 | 26.85 | 26.62 | 26.71 | 10,078 | -0.03(-0.10%) |
May 23, 2014 | 26.50 | 26.74 | 26.74 | 26.74 | 4,609 | +0.16(+0.60%) |
May 22, 2014 | 26.58 | 26.58 | 26.51 | 26.58 | 13,629 | +0.23(+0.89%) |
May 21, 2014 | 26.22 | 26.34 | 26.13 | 26.34 | 2,570 | +0.38(+1.47%) |
May 20, 2014 | 26.00 | 26.05 | 25.95 | 25.96 | 840 | -0.13(-0.50%) |
May 19, 2014 | 25.69 | 26.10 | 25.69 | 26.09 | 8,418 | +0.12(+0.47%) |
May 16, 2014 | 25.60 | 25.97 | 25.60 | 25.97 | 4,768 | +0.34(+1.34%) |
May 15, 2014 | 25.58 | 25.66 | 25.41 | 25.63 | 6,593 | -0.46(-1.75%) |
May 14, 2014 | 26.19 | 26.31 | 26.08 | 26.08 | 20,389 | -0.09(-0.36%) |
May 13, 2014 | 26.38 | 26.41 | 26.18 | 26.18 | 1,261 | -0.42(-1.57%) |
May 12, 2014 | 26.06 | 26.60 | 26.06 | 26.60 | 9,898 | +0.90(+3.48%) |
May 09, 2014 | 25.34 | 25.71 | 25.30 | 25.70 | 9,173 | +0.60(+2.38%) |
May 08, 2014 | 25.19 | 25.45 | 25.06 | 25.10 | 7,940 | -0.07(-0.30%) |
May 07, 2014 | 25.55 | 25.55 | 25.00 | 25.18 | 9,399 | -0.61(-2.35%) |
May 06, 2014 | 26.01 | 26.07 | 25.79 | 25.79 | 60,994 | -0.24(-0.93%) |
May 05, 2014 | 25.95 | 26.03 | 25.95 | 26.03 | 1,852 | -0.06(-0.21%) |
May 02, 2014 | 26.09 | 26.12 | 26.07 | 26.08 | 3,230 | +0.23(+0.90%) |
May 01, 2014 | 25.49 | 25.93 | 25.49 | 25.85 | 7,945 | +0.30(+1.17%) |
Apr 30, 2014 | 25.50 | 25.57 | 25.39 | 25.55 | 3,760 | -0.14(-0.54%) |
Apr 29, 2014 | 25.61 | 25.76 | 25.49 | 25.69 | 4,947 | +0.32(+1.25%) |
Apr 28, 2014 | 25.57 | 25.57 | 25.20 | 25.38 | 6,613 | -0.46(-1.77%) |
Apr 25, 2014 | 25.88 | 26.01 | 25.82 | 25.83 | 3,358 | -0.50(-1.91%) |
Apr 24, 2014 | 26.16 | 26.46 | 26.06 | 26.34 | 5,623 | -0.14(-0.53%) |
Apr 23, 2014 | 26.69 | 26.69 | 26.48 | 26.48 | 2,788 | -0.38(-1.42%) |
Apr 22, 2014 | 26.59 | 27.00 | 26.59 | 26.86 | 7,725 | +0.19(+0.73%) |
Apr 21, 2014 | 26.67 | 26.70 | 26.51 | 26.66 | 4,578 | -0.08(-0.31%) |
Apr 17, 2014 | 26.42 | 26.75 | 26.75 | 26.75 | 4,716 | +0.32(+1.20%) |
Apr 16, 2014 | 26.18 | 26.43 | 26.09 | 26.43 | 7,633 | +0.38(+1.45%) |
Apr 15, 2014 | 26.21 | 26.21 | 25.30 | 26.05 | 112,349 | -0.17(-0.66%) |
Apr 14, 2014 | 26.26 | 26.50 | 26.11 | 26.22 | 6,680 | +0.18(+0.68%) |
Apr 11, 2014 | 26.24 | 26.47 | 26.02 | 26.05 | 8,798 | -0.56(-2.10%) |
Apr 10, 2014 | 27.26 | 27.26 | 26.58 | 26.61 | 6,368 | -0.69(-2.52%) |
Apr 09, 2014 | 26.81 | 27.30 | 26.60 | 27.30 | 8,601 | +0.78(+2.94%) |
Apr 08, 2014 | 26.45 | 26.64 | 26.18 | 26.52 | 8,414 | +0.69(+2.69%) |
Apr 07, 2014 | 26.44 | 26.47 | 25.61 | 25.82 | 19,592 | -0.64(-2.43%) |
Apr 04, 2014 | 27.13 | 27.20 | 26.35 | 26.47 | 8,802 | -0.54(-2.00%) |
Apr 03, 2014 | 27.68 | 27.68 | 26.87 | 27.01 | 8,166 | -0.68(-2.46%) |
Apr 02, 2014 | 27.88 | 27.99 | 27.58 | 27.69 | 10,138 | -0.05(-0.16%) |
Apr 01, 2014 | 27.17 | 27.74 | 27.17 | 27.74 | 17,589 | +0.69(+2.55%) |
Mar 31, 2014 | 26.80 | 27.23 | 26.80 | 27.05 | 4,936 | +0.43(+1.63%) |
Mar 28, 2014 | 26.33 | 26.95 | 26.33 | 26.61 | 21,312 | +0.37(+1.41%) |
Mar 27, 2014 | 26.36 | 26.48 | 26.08 | 26.24 | 10,785 | -0.25(-0.95%) |
Mar 26, 2014 | 27.04 | 27.18 | 26.49 | 26.49 | 5,449 | -0.40(-1.49%) |
Mar 25, 2014 | 27.27 | 27.32 | 26.86 | 26.90 | 5,047 | -0.06(-0.23%) |
Mar 24, 2014 | 27.60 | 27.60 | 26.62 | 26.96 | 25,121 | -0.41(-1.50%) |
Mar 21, 2014 | 27.71 | 27.75 | 27.37 | 27.37 | 13,674 | -0.15(-0.54%) |
Mar 20, 2014 | 27.46 | 27.72 | 27.44 | 27.52 | 9,658 | -0.26(-0.94%) |
Mar 19, 2014 | 27.98 | 28.08 | 27.73 | 27.78 | 5,574 | -0.33(-1.19%) |
Mar 18, 2014 | 27.85 | 28.17 | 27.85 | 28.11 | 7,495 | +0.29(+1.05%) |
Mar 17, 2014 | 27.91 | 27.92 | 27.75 | 27.82 | 4,906 | +0.27(+1.00%) |
Mar 14, 2014 | 27.50 | 27.80 | 27.50 | 27.54 | 5,286 | +0.02(+0.07%) |
Mar 13, 2014 | 28.35 | 28.35 | 27.45 | 27.53 | 32,041 | -0.72(-2.54%) |
Mar 12, 2014 | 27.94 | 28.24 | 27.72 | 28.24 | 7,117 | +0.04(+0.13%) |
Mar 11, 2014 | 28.83 | 29.01 | 28.19 | 28.21 | 7,376 | -0.47(-1.66%) |
Mar 10, 2014 | 28.95 | 29.05 | 28.51 | 28.68 | 8,691 | -0.48(-1.66%) |
Mar 07, 2014 | 29.47 | 29.51 | 29.05 | 29.16 | 6,960 | -0.48(-1.63%) |
Mar 06, 2014 | 29.24 | 29.76 | 29.24 | 29.65 | 7,536 | +0.56(+1.92%) |
Mar 05, 2014 | 28.86 | 29.10 | 28.86 | 29.09 | 16,094 | +0.27(+0.94%) |
Mar 04, 2014 | 28.62 | 28.82 | 28.62 | 28.82 | 7,158 | +0.98(+3.51%) |