Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 27.23 | 27.30 | 27.06 | 27.28 | 15,204 | +0.32(+1.20%) |
May 29, 2014 | 27.08 | 27.08 | 26.96 | 26.96 | 6,048 | +0.16(+0.61%) |
May 28, 2014 | 26.99 | 27.01 | 26.79 | 26.80 | 7,126 | -0.07(-0.27%) |
May 27, 2014 | 26.87 | 27.05 | 26.84 | 26.87 | 13,684 | +0.02(+0.07%) |
May 23, 2014 | 27.06 | 26.85 | 26.85 | 26.85 | 22,763 | -0.26(-0.95%) |
May 22, 2014 | 26.89 | 27.12 | 26.89 | 27.11 | 20,714 | +0.23(+0.86%) |
May 21, 2014 | 26.80 | 27.04 | 26.80 | 26.87 | 6,818 | +0.12(+0.46%) |
May 20, 2014 | 27.12 | 27.12 | 26.70 | 26.75 | 10,286 | -0.22(-0.82%) |
May 19, 2014 | 27.11 | 27.11 | 26.85 | 26.97 | 24,416 | -0.03(-0.12%) |
May 16, 2014 | 26.59 | 27.01 | 26.59 | 27.01 | 5,724 | +0.31(+1.16%) |
May 15, 2014 | 27.01 | 27.01 | 26.64 | 26.69 | 14,082 | -0.56(-2.07%) |
May 14, 2014 | 26.92 | 27.26 | 26.81 | 27.26 | 8,084 | +0.34(+1.28%) |
May 13, 2014 | 26.88 | 26.92 | 26.63 | 26.92 | 9,178 | +0.30(+1.11%) |
May 12, 2014 | 26.69 | 26.89 | 26.39 | 26.62 | 38,777 | -0.19(-0.72%) |
May 09, 2014 | 26.37 | 26.81 | 26.37 | 26.81 | 9,490 | +0.23(+0.85%) |
May 08, 2014 | 26.82 | 26.83 | 26.59 | 26.59 | 4,519 | -0.12(-0.46%) |
May 07, 2014 | 26.61 | 26.78 | 26.59 | 26.71 | 9,439 | +0.10(+0.37%) |
May 06, 2014 | 26.67 | 26.79 | 26.45 | 26.61 | 8,740 | -0.30(-1.12%) |
May 05, 2014 | 26.87 | 26.91 | 26.75 | 26.91 | 9,262 | +0.18(+0.66%) |
May 02, 2014 | 26.55 | 26.74 | 26.47 | 26.74 | 5,526 | +0.14(+0.51%) |
May 01, 2014 | 26.63 | 26.63 | 26.30 | 26.60 | 7,150 | -0.03(-0.10%) |
Apr 30, 2014 | 26.59 | 26.63 | 26.29 | 26.63 | 9,038 | +0.13(+0.51%) |
Apr 29, 2014 | 26.49 | 26.67 | 26.49 | 26.49 | 4,957 | +0.14(+0.52%) |
Apr 28, 2014 | 26.29 | 26.41 | 26.11 | 26.35 | 13,892 | +0.23(+0.89%) |
Apr 25, 2014 | 25.91 | 26.26 | 25.91 | 26.12 | 16,847 | +0.01(+0.05%) |
Apr 24, 2014 | 26.13 | 26.31 | 26.01 | 26.11 | 32,946 | +0.19(+0.75%) |
Apr 23, 2014 | 25.95 | 26.00 | 25.91 | 25.91 | 6,885 | -0.33(-1.25%) |
Apr 22, 2014 | 26.26 | 26.29 | 26.06 | 26.24 | 23,860 | -0.04(-0.16%) |
Apr 21, 2014 | 26.14 | 26.57 | 26.14 | 26.29 | 12,556 | +0.05(+0.21%) |
Apr 17, 2014 | 26.37 | 26.23 | 26.23 | 26.23 | 30,797 | -0.02(-0.09%) |
Apr 16, 2014 | 25.94 | 26.25 | 25.94 | 26.25 | 5,643 | +0.57(+2.23%) |
Apr 15, 2014 | 25.54 | 25.81 | 25.31 | 25.68 | 21,484 | -0.01(-0.03%) |
Apr 14, 2014 | 26.20 | 26.20 | 25.46 | 25.69 | 15,371 | -0.34(-1.30%) |
Apr 11, 2014 | 26.45 | 26.45 | 25.82 | 26.03 | 34,445 | -0.42(-1.59%) |
Apr 10, 2014 | 26.89 | 26.92 | 26.45 | 26.45 | 18,893 | -0.32(-1.19%) |
Apr 09, 2014 | 26.62 | 26.88 | 26.59 | 26.77 | 33,069 | +0.30(+1.14%) |
Apr 08, 2014 | 26.35 | 26.57 | 26.34 | 26.47 | 15,699 | +0.12(+0.45%) |
Apr 07, 2014 | 26.46 | 26.46 | 26.29 | 26.35 | 11,311 | -0.00(-0.01%) |
Apr 04, 2014 | 26.74 | 26.74 | 26.35 | 26.35 | 6,166 | -0.39(-1.44%) |
Apr 03, 2014 | 26.71 | 26.74 | 26.44 | 26.74 | 12,332 | +0.12(+0.46%) |
Apr 02, 2014 | 26.89 | 26.89 | 26.55 | 26.61 | 9,644 | -0.23(-0.85%) |
Apr 01, 2014 | 26.83 | 26.87 | 26.58 | 26.84 | 16,787 | +0.27(+1.03%) |
Mar 31, 2014 | 26.77 | 26.78 | 26.57 | 26.57 | 7,893 | -0.06(-0.21%) |
Mar 28, 2014 | 26.29 | 26.75 | 26.29 | 26.62 | 7,431 | +0.26(+0.99%) |
Mar 27, 2014 | 26.40 | 26.53 | 26.20 | 26.36 | 19,931 | -0.19(-0.70%) |
Mar 26, 2014 | 26.59 | 26.60 | 26.44 | 26.55 | 19,053 | +0.22(+0.84%) |
Mar 25, 2014 | 26.22 | 26.41 | 26.16 | 26.33 | 24,125 | -0.03(-0.10%) |
Mar 24, 2014 | 27.12 | 27.12 | 26.14 | 26.35 | 28,493 | -0.83(-3.06%) |
Mar 21, 2014 | 26.60 | 27.18 | 26.60 | 27.18 | 57,105 | +0.64(+2.40%) |
Mar 20, 2014 | 26.54 | 26.61 | 26.27 | 26.55 | 15,877 | +0.19(+0.70%) |
Mar 19, 2014 | 26.44 | 26.65 | 26.36 | 26.36 | 10,631 | +0.02(+0.07%) |
Mar 18, 2014 | 26.17 | 26.45 | 26.17 | 26.34 | 6,929 | +0.10(+0.39%) |
Mar 17, 2014 | 26.19 | 26.29 | 26.05 | 26.24 | 17,919 | +0.22(+0.83%) |
Mar 14, 2014 | 26.01 | 26.56 | 25.91 | 26.03 | 35,014 | +0.21(+0.80%) |
Mar 13, 2014 | 26.37 | 26.37 | 25.82 | 25.82 | 11,702 | -0.31(-1.20%) |
Mar 12, 2014 | 26.12 | 26.18 | 25.79 | 26.14 | 15,877 | +0.13(+0.52%) |
Mar 11, 2014 | 26.17 | 26.23 | 26.00 | 26.00 | 19,475 | -0.10(-0.39%) |
Mar 10, 2014 | 26.24 | 26.36 | 26.10 | 26.10 | 14,615 | -0.08(-0.31%) |
Mar 07, 2014 | 26.14 | 26.56 | 25.96 | 26.18 | 82,063 | +0.05(+0.19%) |
Mar 06, 2014 | 25.72 | 26.15 | 25.72 | 26.13 | 21,956 | +0.37(+1.43%) |
Mar 05, 2014 | 25.18 | 26.14 | 25.18 | 25.77 | 44,317 | +0.78(+3.12%) |
Mar 04, 2014 | 24.91 | 24.99 | 24.73 | 24.99 | 11,957 | +0.50(+2.04%) |