Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 26.55 | 26.55 | 26.22 | 26.31 | 162,918 | -0.23(-0.85%) |
May 29, 2014 | 26.49 | 26.58 | 26.40 | 26.54 | 64,411 | +0.18(+0.67%) |
May 28, 2014 | 26.10 | 26.39 | 26.10 | 26.36 | 57,915 | +0.06(+0.22%) |
May 27, 2014 | 26.44 | 26.44 | 26.18 | 26.30 | 86,488 | -0.24(-0.89%) |
May 23, 2014 | 26.47 | 26.54 | 26.54 | 26.54 | 92,477 | +0.01(+0.04%) |
May 22, 2014 | 26.33 | 26.54 | 26.33 | 26.53 | 140,365 | +0.13(+0.51%) |
May 21, 2014 | 26.20 | 26.39 | 26.20 | 26.39 | 52,723 | +0.19(+0.74%) |
May 20, 2014 | 26.23 | 26.42 | 26.14 | 26.20 | 83,376 | -0.27(-1.03%) |
May 19, 2014 | 26.45 | 26.51 | 26.38 | 26.47 | 74,587 | +0.10(+0.39%) |
May 16, 2014 | 26.42 | 26.48 | 26.30 | 26.37 | 50,331 | +0.16(+0.59%) |
May 15, 2014 | 26.44 | 26.46 | 26.07 | 26.22 | 67,424 | -0.30(-1.13%) |
May 14, 2014 | 26.39 | 26.60 | 26.39 | 26.52 | 169,216 | +0.18(+0.69%) |
May 13, 2014 | 26.44 | 26.50 | 26.33 | 26.33 | 49,965 | +0.04(+0.16%) |
May 12, 2014 | 26.13 | 26.37 | 26.10 | 26.29 | 62,923 | +0.19(+0.74%) |
May 09, 2014 | 26.15 | 26.23 | 26.09 | 26.10 | 48,660 | -0.19(-0.73%) |
May 08, 2014 | 26.34 | 26.48 | 26.29 | 26.29 | 76,157 | -0.18(-0.67%) |
May 07, 2014 | 26.17 | 26.48 | 26.17 | 26.47 | 66,264 | +0.16(+0.61%) |
May 06, 2014 | 26.26 | 26.38 | 26.21 | 26.31 | 61,433 | +0.08(+0.31%) |
May 05, 2014 | 26.22 | 26.24 | 26.12 | 26.23 | 118,113 | -0.05(-0.20%) |
May 02, 2014 | 26.22 | 26.32 | 26.15 | 26.28 | 60,747 | +0.12(+0.45%) |
May 01, 2014 | 26.16 | 26.20 | 26.05 | 26.16 | 38,586 | +0.03(+0.10%) |
Apr 30, 2014 | 25.80 | 26.14 | 25.80 | 26.14 | 149,893 | +0.23(+0.89%) |
Apr 29, 2014 | 26.15 | 26.23 | 25.91 | 25.91 | 59,627 | -0.07(-0.27%) |
Apr 28, 2014 | 25.92 | 26.06 | 25.79 | 25.98 | 98,629 | +0.09(+0.35%) |
Apr 25, 2014 | 25.99 | 26.04 | 25.75 | 25.88 | 48,772 | -0.36(-1.39%) |
Apr 24, 2014 | 26.34 | 26.35 | 26.07 | 26.25 | 109,231 | +0.08(+0.29%) |
Apr 23, 2014 | 26.23 | 26.23 | 26.03 | 26.17 | 56,470 | -0.10(-0.39%) |
Apr 22, 2014 | 26.29 | 26.31 | 26.21 | 26.28 | 45,149 | +0.06(+0.23%) |
Apr 21, 2014 | 26.27 | 26.27 | 26.14 | 26.22 | 38,230 | -0.15(-0.57%) |
Apr 17, 2014 | 26.22 | 26.37 | 26.37 | 26.37 | 33,000 | +0.20(+0.78%) |
Apr 16, 2014 | 26.13 | 26.21 | 25.99 | 26.16 | 35,435 | +0.19(+0.73%) |
Apr 15, 2014 | 26.15 | 26.15 | 25.66 | 25.97 | 67,325 | -0.17(-0.66%) |
Apr 14, 2014 | 26.35 | 26.35 | 26.10 | 26.15 | 61,245 | -0.09(-0.33%) |
Apr 11, 2014 | 26.05 | 26.29 | 26.05 | 26.23 | 34,100 | +0.06(+0.23%) |
Apr 10, 2014 | 26.43 | 26.45 | 26.11 | 26.17 | 34,458 | -0.21(-0.81%) |
Apr 09, 2014 | 26.30 | 26.52 | 26.09 | 26.39 | 32,657 | +0.18(+0.70%) |
Apr 08, 2014 | 26.08 | 26.36 | 26.08 | 26.21 | 55,022 | +0.25(+0.97%) |
Apr 07, 2014 | 25.99 | 26.04 | 25.83 | 25.95 | 28,567 | +0.21(+0.83%) |
Apr 04, 2014 | 25.92 | 26.23 | 25.74 | 25.74 | 49,544 | +0.02(+0.06%) |
Apr 03, 2014 | 25.86 | 25.86 | 25.63 | 25.72 | 50,907 | -0.10(-0.37%) |
Apr 02, 2014 | 25.68 | 25.86 | 25.55 | 25.82 | 47,879 | +0.09(+0.33%) |
Apr 01, 2014 | 25.79 | 25.79 | 25.61 | 25.73 | 36,168 | +0.17(+0.65%) |
Mar 31, 2014 | 25.65 | 25.70 | 25.48 | 25.57 | 43,971 | +0.16(+0.62%) |
Mar 28, 2014 | 25.46 | 25.60 | 25.41 | 25.41 | 66,065 | +0.07(+0.27%) |
Mar 27, 2014 | 25.07 | 25.35 | 25.02 | 25.34 | 52,454 | +0.41(+1.63%) |
Mar 26, 2014 | 25.07 | 25.07 | 24.88 | 24.93 | 277,541 | -0.01(-0.04%) |
Mar 25, 2014 | 24.91 | 24.97 | 24.79 | 24.95 | 55,128 | +0.29(+1.19%) |
Mar 24, 2014 | 24.68 | 24.69 | 24.47 | 24.65 | 41,441 | +0.21(+0.88%) |
Mar 21, 2014 | 24.54 | 24.72 | 24.39 | 24.44 | 37,103 | -0.02(-0.09%) |
Mar 20, 2014 | 24.26 | 24.49 | 24.10 | 24.46 | 28,475 | +0.17(+0.70%) |
Mar 19, 2014 | 24.48 | 24.68 | 24.24 | 24.29 | 40,989 | -0.40(-1.62%) |
Mar 18, 2014 | 24.49 | 24.70 | 24.48 | 24.69 | 30,839 | +0.22(+0.89%) |
Mar 17, 2014 | 24.54 | 24.54 | 24.40 | 24.47 | 16,892 | +0.29(+1.21%) |
Mar 14, 2014 | 24.08 | 24.27 | 24.06 | 24.18 | 31,945 | +0.12(+0.49%) |
Mar 13, 2014 | 24.42 | 24.48 | 23.96 | 24.06 | 55,707 | -0.20(-0.84%) |
Mar 12, 2014 | 24.01 | 24.26 | 24.01 | 24.26 | 22,946 | +0.14(+0.60%) |
Mar 11, 2014 | 24.49 | 24.49 | 24.11 | 24.12 | 29,446 | -0.16(-0.65%) |
Mar 10, 2014 | 24.33 | 24.37 | 24.24 | 24.28 | 654,761 | -0.26(-1.07%) |
Mar 07, 2014 | 24.82 | 24.82 | 24.41 | 24.54 | 61,135 | -0.36(-1.44%) |
Mar 06, 2014 | 24.82 | 24.99 | 24.82 | 24.90 | 36,710 | +0.30(+1.24%) |
Mar 05, 2014 | 24.50 | 24.64 | 24.46 | 24.59 | 32,760 | -0.01(-0.03%) |
Mar 04, 2014 | 24.58 | 24.65 | 24.41 | 24.60 | 36,680 | +0.41(+1.70%) |