Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 26.83 | 26.83 | 26.83 | 26.83 | 390 | -0.01(-0.02%) |
May 29, 2014 | 26.76 | 26.83 | 26.72 | 26.83 | 2,212 | +0.12(+0.43%) |
May 28, 2014 | 26.77 | 26.77 | 26.72 | 26.72 | 482 | +0.04(+0.17%) |
May 27, 2014 | 26.70 | 26.70 | 26.63 | 26.67 | 22,141 | +0.22(+0.84%) |
May 23, 2014 | 26.51 | 26.45 | 26.45 | 26.45 | 15,096 | -0.07(-0.26%) |
May 22, 2014 | 26.45 | 26.52 | 26.45 | 26.52 | 908 | +0.14(+0.55%) |
May 21, 2014 | 26.36 | 26.37 | 26.32 | 26.37 | 910 | +0.12(+0.47%) |
May 20, 2014 | 26.33 | 26.33 | 26.25 | 26.25 | 5,925 | -0.20(-0.76%) |
May 19, 2014 | 26.38 | 26.45 | 26.38 | 26.45 | 4,617 | +0.10(+0.38%) |
May 16, 2014 | 26.35 | 26.35 | 26.35 | 26.35 | 3,253 | +0.08(+0.30%) |
May 15, 2014 | 26.20 | 26.27 | 26.20 | 26.27 | 683 | -0.19(-0.70%) |
May 14, 2014 | 26.53 | 26.53 | 26.46 | 26.46 | 1,197 | -0.12(-0.46%) |
May 13, 2014 | 26.58 | 26.58 | 26.58 | 26.58 | 1,641 | +0.02(+0.06%) |
May 12, 2014 | 26.55 | 26.56 | 26.55 | 26.56 | 3,049 | +0.27(+1.02%) |
May 09, 2014 | 26.43 | 26.43 | 26.29 | 26.29 | 49,114 | -0.21(-0.78%) |
May 08, 2014 | 26.39 | 26.50 | 26.37 | 26.50 | 1,375 | +0.14(+0.52%) |
May 07, 2014 | 26.30 | 26.36 | 26.13 | 26.36 | 9,107 | +0.17(+0.65%) |
May 06, 2014 | 26.32 | 26.32 | 26.20 | 26.20 | 9,403 | -0.21(-0.81%) |
May 05, 2014 | 26.41 | 26.41 | 26.41 | 26.41 | 989 | -0.03(-0.12%) |
May 02, 2014 | 26.52 | 26.52 | 26.41 | 26.44 | 11,859 | +0.02(+0.06%) |
May 01, 2014 | 26.40 | 26.43 | 26.40 | 26.43 | 957 | +0.01(+0.03%) |
Apr 30, 2014 | 26.42 | 26.42 | 26.42 | 26.42 | 169 | -0.02(-0.06%) |
Apr 29, 2014 | 26.45 | 26.45 | 26.43 | 26.43 | 8,328 | +0.12(+0.47%) |
Apr 28, 2014 | 26.26 | 26.31 | 26.26 | 26.31 | 10,196 | +0.11(+0.41%) |
Apr 25, 2014 | 26.14 | 26.21 | 26.12 | 26.20 | 82,527 | -0.09(-0.35%) |
Apr 24, 2014 | 26.29 | 26.33 | 26.29 | 26.29 | 3,149 | -0.04(-0.15%) |
Apr 23, 2014 | 26.36 | 26.36 | 26.29 | 26.33 | 10,836 | +0.05(+0.20%) |
Apr 22, 2014 | 26.28 | 26.28 | 26.28 | 26.28 | 42,804 | +0.00(+0.00%) |
Apr 21, 2014 | 26.21 | 26.28 | 26.21 | 26.28 | 2,621 | +0.09(+0.35%) |
Apr 17, 2014 | 26.11 | 26.19 | 26.19 | 26.19 | 7,287 | +0.13(+0.50%) |
Apr 16, 2014 | 26.06 | 26.06 | 26.06 | 26.06 | 3,969 | +0.14(+0.54%) |
Apr 15, 2014 | 25.78 | 25.92 | 25.61 | 25.92 | 9,868 | +0.22(+0.84%) |
Apr 14, 2014 | 25.72 | 25.72 | 25.70 | 25.70 | 2,689 | +0.07(+0.29%) |
Apr 11, 2014 | 25.63 | 25.75 | 25.60 | 25.63 | 2,058 | -0.20(-0.77%) |
Apr 10, 2014 | 26.26 | 26.26 | 25.83 | 25.83 | 14,707 | -0.39(-1.49%) |
Apr 09, 2014 | 26.07 | 26.22 | 26.07 | 26.22 | 55,319 | +0.21(+0.80%) |
Apr 08, 2014 | 26.02 | 26.02 | 26.00 | 26.01 | 650 | +0.14(+0.52%) |
Apr 07, 2014 | 25.97 | 25.97 | 25.87 | 25.87 | 27,718 | -0.34(-1.31%) |
Apr 04, 2014 | 26.61 | 26.61 | 26.21 | 26.22 | 651 | -0.28(-1.04%) |
Apr 03, 2014 | 26.41 | 26.49 | 26.41 | 26.49 | 1,110 | +0.05(+0.17%) |
Apr 02, 2014 | 26.39 | 26.48 | 26.36 | 26.45 | 11,552 | +0.11(+0.41%) |
Apr 01, 2014 | 26.18 | 26.34 | 26.18 | 26.34 | 4,088 | +0.14(+0.55%) |
Mar 31, 2014 | 26.13 | 26.26 | 26.06 | 26.20 | 6,033 | +0.22(+0.86%) |
Mar 28, 2014 | 25.90 | 25.97 | 25.90 | 25.97 | 4,154 | +0.19(+0.75%) |
Mar 27, 2014 | 25.78 | 25.78 | 25.78 | 25.78 | 3,446 | -0.15(-0.59%) |
Mar 26, 2014 | 26.09 | 26.09 | 25.93 | 25.93 | 2,907 | +0.16(+0.63%) |
Mar 24, 2014 | 25.90 | 25.77 | 25.77 | 25.77 | 59,603 | -0.25(-0.95%) |
Mar 21, 2014 | 26.04 | 26.10 | 26.02 | 26.02 | 6,108 | +0.19(+0.75%) |
Mar 20, 2014 | 25.78 | 25.92 | 25.78 | 25.83 | 4,635 | +0.06(+0.21%) |
Mar 19, 2014 | 25.88 | 25.89 | 25.76 | 25.77 | 11,120 | -0.11(-0.42%) |
Mar 18, 2014 | 25.82 | 25.88 | 25.82 | 25.88 | 20,210 | +0.21(+0.80%) |
Mar 17, 2014 | 25.79 | 25.79 | 25.66 | 25.67 | 3,513 | -0.01(-0.03%) |
Mar 13, 2014 | 25.68 | 25.68 | 25.68 | 25.68 | 4,578 | -0.04(-0.15%) |
Mar 12, 2014 | 25.62 | 25.72 | 25.61 | 25.72 | 8,107 | -0.03(-0.12%) |
Mar 11, 2014 | 25.76 | 25.76 | 25.75 | 25.75 | 49,574 | -0.07(-0.27%) |
Mar 10, 2014 | 25.83 | 25.83 | 25.82 | 25.82 | 540 | -0.06(-0.24%) |
Mar 07, 2014 | 25.88 | 25.88 | 25.88 | 25.88 | 1,362 | +0.01(+0.03%) |
Mar 05, 2014 | 25.87 | 25.87 | 25.87 | 25.87 | 51,273 | +0.08(+0.33%) |
Mar 04, 2014 | 25.77 | 25.86 | 25.77 | 25.79 | 16,085 | +0.27(+1.05%) |