Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 25.86 | 26.03 | 25.86 | 25.92 | 4,653 | +0.00(+0.00%) |
May 29, 2014 | 26.01 | 26.01 | 25.78 | 25.92 | 7,096 | -0.13(-0.50%) |
May 28, 2014 | 26.00 | 26.05 | 25.88 | 26.05 | 7,595 | +0.52(+2.04%) |
May 27, 2014 | 25.60 | 25.60 | 25.50 | 25.53 | 10,177 | -0.38(-1.47%) |
May 23, 2014 | 25.91 | 25.91 | 25.91 | 0 | +0.36(+1.41%) | |
May 22, 2014 | 25.59 | 25.64 | 25.53 | 25.55 | 3,220 | +0.60(+2.40%) |
May 21, 2014 | 24.76 | 24.98 | 24.76 | 24.95 | 15,656 | +0.07(+0.28%) |
May 20, 2014 | 24.96 | 25.18 | 24.85 | 24.88 | 117,969 | -0.05(-0.20%) |
May 19, 2014 | 24.62 | 24.93 | 24.60 | 24.93 | 75,363 | -0.25(-0.99%) |
May 16, 2014 | 25.09 | 25.21 | 25.09 | 25.18 | 67,395 | +0.13(+0.52%) |
May 15, 2014 | 25.34 | 25.34 | 25.01 | 25.05 | 6,469 | -0.21(-0.83%) |
May 14, 2014 | 25.47 | 25.47 | 25.25 | 25.26 | 12,301 | -0.21(-0.82%) |
May 13, 2014 | 25.37 | 25.58 | 25.37 | 25.47 | 7,705 | -0.18(-0.70%) |
May 12, 2014 | 25.47 | 25.70 | 25.47 | 25.65 | 21,046 | +0.58(+2.31%) |
May 09, 2014 | 25.14 | 25.18 | 25.07 | 25.07 | 7,005 | +0.18(+0.72%) |
May 08, 2014 | 25.30 | 25.30 | 24.89 | 24.89 | 7,581 | -0.21(-0.84%) |
May 07, 2014 | 25.00 | 25.10 | 24.94 | 25.10 | 11,096 | +0.10(+0.40%) |
May 06, 2014 | 25.06 | 25.06 | 24.94 | 25.00 | 16,767 | -0.11(-0.44%) |
May 05, 2014 | 25.10 | 25.11 | 25.02 | 25.11 | 6,071 | -0.00(-0.02%) |
May 02, 2014 | 25.36 | 25.36 | 25.10 | 25.11 | 12,277 | -0.44(-1.71%) |
May 01, 2014 | 25.62 | 25.62 | 25.47 | 25.55 | 14,831 | +0.38(+1.51%) |
Apr 30, 2014 | 25.69 | 25.80 | 25.01 | 25.17 | 143,436 | -1.03(-3.93%) |
Apr 29, 2014 | 26.23 | 26.27 | 26.11 | 26.20 | 13,874 | +0.08(+0.31%) |
Apr 28, 2014 | 26.07 | 26.25 | 26.00 | 26.12 | 7,489 | -0.07(-0.27%) |
Apr 25, 2014 | 26.35 | 26.35 | 26.19 | 26.19 | 8,670 | -0.01(-0.04%) |
Apr 24, 2014 | 26.38 | 26.38 | 26.06 | 26.20 | 7,203 | -0.33(-1.24%) |
Apr 23, 2014 | 26.55 | 26.59 | 26.49 | 26.53 | 7,953 | -0.09(-0.34%) |
Apr 22, 2014 | 26.65 | 26.76 | 26.53 | 26.62 | 8,980 | -0.16(-0.60%) |
Apr 21, 2014 | 26.88 | 27.03 | 26.76 | 26.78 | 11,881 | -0.03(-0.11%) |
Apr 17, 2014 | 26.81 | 26.81 | 26.81 | 0 | +0.31(+1.17%) | |
Apr 16, 2014 | 26.70 | 26.70 | 26.39 | 26.50 | 65,688 | +0.50(+1.94%) |
Apr 15, 2014 | 26.12 | 26.12 | 25.83 | 26.00 | 5,743 | -0.38(-1.42%) |
Apr 14, 2014 | 26.34 | 26.52 | 26.26 | 26.37 | 11,445 | +0.57(+2.21%) |
Apr 11, 2014 | 25.81 | 25.97 | 25.75 | 25.80 | 0 | -0.20(-0.77%) |
Apr 10, 2014 | 26.34 | 26.34 | 26.00 | 26.00 | 7,480 | -0.50(-1.89%) |
Apr 09, 2014 | 26.05 | 26.50 | 26.05 | 26.50 | 17,783 | -0.28(-1.05%) |
Apr 08, 2014 | 27.14 | 27.14 | 26.71 | 26.78 | 34,159 | -0.34(-1.25%) |
Apr 07, 2014 | 27.29 | 27.29 | 27.11 | 27.12 | 5,353 | -0.17(-0.62%) |
Apr 04, 2014 | 27.49 | 27.53 | 27.21 | 27.29 | 6,723 | -0.26(-0.94%) |
Apr 03, 2014 | 27.60 | 27.74 | 27.52 | 27.55 | 6,101 | +0.14(+0.51%) |
Apr 02, 2014 | 27.32 | 27.56 | 27.32 | 27.41 | 58,442 | +0.19(+0.70%) |
Apr 01, 2014 | 27.02 | 27.28 | 27.02 | 27.22 | 80,403 | +0.36(+1.34%) |
Mar 31, 2014 | 26.87 | 26.98 | 26.84 | 26.86 | 8,506 | +0.08(+0.30%) |
Mar 28, 2014 | 26.79 | 26.92 | 26.78 | 26.78 | 0 | -0.05(-0.19%) |
Mar 27, 2014 | 26.94 | 26.99 | 26.81 | 26.83 | 6,648 | +0.60(+2.29%) |
Mar 26, 2014 | 26.33 | 26.54 | 26.23 | 26.23 | 17,163 | -0.12(-0.44%) |
Mar 25, 2014 | 26.40 | 26.40 | 26.29 | 26.35 | 8,368 | +0.62(+2.39%) |
Mar 24, 2014 | 25.94 | 25.94 | 25.57 | 25.73 | 14,311 | -0.25(-0.96%) |
Mar 21, 2014 | 26.06 | 26.20 | 25.98 | 25.98 | 7,626 | -0.09(-0.35%) |
Mar 20, 2014 | 25.91 | 26.07 | 25.91 | 26.07 | 11,318 | -0.56(-2.10%) |
Mar 19, 2014 | 26.72 | 26.72 | 26.44 | 26.63 | 15,126 | -0.34(-1.26%) |
Mar 18, 2014 | 26.83 | 26.98 | 26.83 | 26.97 | 10,068 | -0.34(-1.24%) |
Mar 17, 2014 | 27.15 | 27.31 | 27.13 | 27.31 | 56,184 | +0.64(+2.40%) |
Mar 14, 2014 | 26.79 | 26.88 | 26.50 | 26.67 | 0 | -0.66(-2.41%) |
Mar 13, 2014 | 27.75 | 27.75 | 27.19 | 27.33 | 9,456 | -0.36(-1.30%) |
Mar 12, 2014 | 27.78 | 28.00 | 27.69 | 27.69 | 3,973 | -0.48(-1.70%) |
Mar 11, 2014 | 28.25 | 28.33 | 28.17 | 28.17 | 8,813 | -0.08(-0.28%) |
Mar 10, 2014 | 28.20 | 28.41 | 28.19 | 28.25 | 17,015 | -0.48(-1.67%) |
Mar 07, 2014 | 28.86 | 28.90 | 28.59 | 28.73 | 0 | -0.48(-1.64%) |
Mar 06, 2014 | 29.21 | 29.24 | 29.16 | 29.21 | 7,700 | +0.71(+2.49%) |
Mar 05, 2014 | 28.50 | 28.65 | 28.50 | 28.50 | 2,881 | -0.37(-1.28%) |
Mar 04, 2014 | 28.77 | 28.95 | 28.77 | 28.87 | 16,724 | +1.38(+5.02%) |