Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 26.50 | 26.51 | 26.33 | 26.42 | 81,640 | -0.21(-0.77%) |
May 29, 2014 | 26.59 | 26.67 | 26.59 | 26.62 | 85,576 | -0.02(-0.09%) |
May 28, 2014 | 26.62 | 26.67 | 26.52 | 26.65 | 85,222 | -0.02(-0.09%) |
May 27, 2014 | 26.76 | 26.76 | 26.62 | 26.67 | 94,935 | -0.13(-0.47%) |
May 23, 2014 | 26.87 | 26.80 | 26.80 | 26.80 | 85,336 | +0.02(+0.06%) |
May 22, 2014 | 26.91 | 26.94 | 26.75 | 26.78 | 80,613 | -0.10(-0.36%) |
May 21, 2014 | 26.90 | 26.97 | 26.85 | 26.88 | 392,491 | -0.03(-0.12%) |
May 20, 2014 | 26.89 | 27.02 | 26.84 | 26.91 | 21,777 | -0.02(-0.09%) |
May 19, 2014 | 26.98 | 26.99 | 26.90 | 26.93 | 81,365 | +0.09(+0.35%) |
May 16, 2014 | 26.96 | 26.97 | 26.82 | 26.84 | 19,200 | -0.22(-0.82%) |
May 15, 2014 | 27.12 | 27.15 | 26.99 | 27.06 | 38,978 | -0.09(-0.32%) |
May 14, 2014 | 27.14 | 27.15 | 27.07 | 27.15 | 98,734 | +0.08(+0.29%) |
May 13, 2014 | 27.10 | 27.21 | 27.00 | 27.07 | 77,458 | -0.01(-0.03%) |
May 12, 2014 | 27.00 | 27.07 | 26.96 | 27.07 | 91,476 | +0.17(+0.64%) |
May 09, 2014 | 27.09 | 27.11 | 26.84 | 26.90 | 62,523 | -0.21(-0.79%) |
May 08, 2014 | 27.20 | 27.20 | 27.09 | 27.11 | 32,162 | -0.21(-0.75%) |
May 07, 2014 | 27.37 | 27.37 | 27.28 | 27.32 | 167,961 | -0.06(-0.23%) |
May 06, 2014 | 27.51 | 27.54 | 27.38 | 27.38 | 128,316 | +0.01(+0.03%) |
May 05, 2014 | 27.60 | 27.60 | 27.30 | 27.37 | 42,627 | +0.07(+0.26%) |
May 02, 2014 | 27.23 | 27.37 | 27.18 | 27.30 | 47,965 | +0.11(+0.41%) |
May 01, 2014 | 27.22 | 27.23 | 27.14 | 27.19 | 70,504 | -0.16(-0.57%) |
Apr 30, 2014 | 27.54 | 27.54 | 27.26 | 27.35 | 61,967 | +0.16(+0.58%) |
Apr 29, 2014 | 27.28 | 27.57 | 27.19 | 27.19 | 16,826 | -0.21(-0.75%) |
Apr 28, 2014 | 27.46 | 27.52 | 27.33 | 27.40 | 30,979 | -0.02(-0.09%) |
Apr 25, 2014 | 27.80 | 27.80 | 27.39 | 27.42 | 30,708 | -0.10(-0.37%) |
Apr 24, 2014 | 29.44 | 29.44 | 27.45 | 27.52 | 140,343 | +0.17(+0.63%) |
Apr 23, 2014 | 27.57 | 27.57 | 27.33 | 27.35 | 93,506 | +0.01(+0.03%) |
Apr 22, 2014 | 27.25 | 27.36 | 27.18 | 27.34 | 29,721 | +0.28(+1.05%) |
Apr 21, 2014 | 27.22 | 27.22 | 27.06 | 27.06 | 68,491 | -0.29(-1.07%) |
Apr 17, 2014 | 27.00 | 27.35 | 27.35 | 27.35 | 54,904 | +0.33(+1.23%) |
Apr 16, 2014 | 27.17 | 27.18 | 27.00 | 27.02 | 87,613 | +0.03(+0.13%) |
Apr 15, 2014 | 26.96 | 27.05 | 26.92 | 26.98 | 47,591 | -0.17(-0.62%) |
Apr 14, 2014 | 27.09 | 27.18 | 27.07 | 27.15 | 28,737 | +0.19(+0.70%) |
Apr 11, 2014 | 27.04 | 27.08 | 26.96 | 26.96 | 143,712 | -0.12(-0.44%) |
Apr 10, 2014 | 27.09 | 27.15 | 27.07 | 27.08 | 102,549 | +0.07(+0.26%) |
Apr 09, 2014 | 26.92 | 27.06 | 26.81 | 27.01 | 28,060 | +0.01(+0.02%) |
Apr 08, 2014 | 26.92 | 27.33 | 26.89 | 27.00 | 109,304 | +0.18(+0.65%) |
Apr 07, 2014 | 26.75 | 26.85 | 26.71 | 26.83 | 37,530 | +0.10(+0.38%) |
Apr 04, 2014 | 26.70 | 26.73 | 26.67 | 26.73 | 60,421 | +0.07(+0.27%) |
Apr 03, 2014 | 26.53 | 26.66 | 26.53 | 26.66 | 25,751 | +0.08(+0.30%) |
Apr 02, 2014 | 26.77 | 26.77 | 26.53 | 26.58 | 35,013 | -0.13(-0.47%) |
Apr 01, 2014 | 26.86 | 26.88 | 26.64 | 26.70 | 52,381 | -0.21(-0.76%) |
Mar 31, 2014 | 26.97 | 27.00 | 26.81 | 26.91 | 15,587 | -0.21(-0.78%) |
Mar 28, 2014 | 27.18 | 27.22 | 27.10 | 27.12 | 47,162 | +0.02(+0.09%) |
Mar 27, 2014 | 26.88 | 27.11 | 26.88 | 27.10 | 76,872 | +0.36(+1.33%) |
Mar 26, 2014 | 26.81 | 26.82 | 26.66 | 26.74 | 24,634 | -0.03(-0.10%) |
Mar 25, 2014 | 26.83 | 26.84 | 26.74 | 26.77 | 33,402 | +0.12(+0.46%) |
Mar 24, 2014 | 26.70 | 26.77 | 26.65 | 26.65 | 19,561 | -0.03(-0.12%) |
Mar 21, 2014 | 26.79 | 26.79 | 26.66 | 26.68 | 22,148 | -0.07(-0.27%) |
Mar 20, 2014 | 26.90 | 27.02 | 26.72 | 26.75 | 46,014 | -0.34(-1.25%) |
Mar 19, 2014 | 26.88 | 27.16 | 26.85 | 27.09 | 19,006 | +0.07(+0.26%) |
Mar 18, 2014 | 26.90 | 27.04 | 26.87 | 27.02 | 18,230 | +0.12(+0.44%) |
Mar 17, 2014 | 26.95 | 27.02 | 26.89 | 26.90 | 21,408 | -0.13(-0.47%) |
Mar 14, 2014 | 27.04 | 27.07 | 27.00 | 27.03 | 17,951 | +0.10(+0.36%) |
Mar 13, 2014 | 27.07 | 27.07 | 26.90 | 26.93 | 6,990 | -0.09(-0.33%) |
Mar 12, 2014 | 26.92 | 27.08 | 26.92 | 27.02 | 9,274 | -0.11(-0.41%) |
Mar 11, 2014 | 27.27 | 27.29 | 27.08 | 27.13 | 19,405 | +0.04(+0.15%) |
Mar 10, 2014 | 27.20 | 27.32 | 27.07 | 27.09 | 39,389 | -0.06(-0.23%) |
Mar 07, 2014 | 27.11 | 27.15 | 27.09 | 27.15 | 19,461 | +0.06(+0.23%) |
Mar 06, 2014 | 27.03 | 27.15 | 27.03 | 27.09 | 70,334 | +0.03(+0.12%) |
Mar 05, 2014 | 26.93 | 27.13 | 26.87 | 27.06 | 13,150 | +0.15(+0.56%) |
Mar 04, 2014 | 26.99 | 27.00 | 26.87 | 26.91 | 57,191 | -0.25(-0.93%) |