Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 27.16 | 27.19 | 27.15 | 27.19 | 1,583 | +0.12(+0.44%) |
May 29, 2014 | 27.02 | 27.08 | 26.98 | 27.07 | 11,941 | +0.06(+0.22%) |
May 28, 2014 | 26.96 | 27.04 | 26.96 | 27.01 | 1,341 | +0.07(+0.26%) |
May 27, 2014 | 26.94 | 26.94 | 26.91 | 26.94 | 1,617 | -0.06(-0.22%) |
May 26, 2014 | 26.95 | 27.00 | 26.90 | 27.00 | 4,132 | +0.08(+0.30%) |
May 23, 2014 | 26.91 | 26.92 | 26.90 | 26.92 | 3,587 | +0.05(+0.19%) |
May 22, 2014 | 26.82 | 26.87 | 26.82 | 26.87 | 1,713 | +0.08(+0.30%) |
May 21, 2014 | 26.75 | 26.79 | 26.74 | 26.79 | 1,785 | +0.05(+0.19%) |
May 20, 2014 | 26.80 | 26.80 | 26.74 | 26.74 | 1,362 | -0.10(-0.37%) |
May 16, 2014 | 26.84 | 26.84 | 26.84 | 0 | +0.10(+0.37%) | |
May 15, 2014 | 26.92 | 26.92 | 26.74 | 26.74 | 1,613 | -0.26(-0.96%) |
May 14, 2014 | 27.03 | 27.03 | 27.00 | 27.00 | 2,600 | -0.02(-0.07%) |
May 13, 2014 | 27.03 | 27.05 | 27.00 | 27.02 | 8,102 | +0.04(+0.15%) |
May 12, 2014 | 27.00 | 27.00 | 26.97 | 26.98 | 1,244 | +0.11(+0.41%) |
May 09, 2014 | 26.86 | 26.93 | 26.86 | 26.87 | 1,788 | -0.05(-0.19%) |
May 08, 2014 | 27.01 | 27.04 | 26.92 | 26.92 | 7,954 | -0.01(-0.04%) |
May 07, 2014 | 26.88 | 26.93 | 26.82 | 26.93 | 3,711 | +0.14(+0.52%) |
May 06, 2014 | 26.80 | 26.83 | 26.79 | 26.79 | 1,919 | -0.07(-0.26%) |
May 05, 2014 | 26.85 | 26.86 | 26.85 | 26.86 | 708 | +0.00(+0.00%) |
May 02, 2014 | 26.92 | 26.92 | 26.86 | 26.86 | 1,049 | -0.09(-0.33%) |
May 01, 2014 | 26.95 | 26.98 | 26.86 | 26.95 | 6,324 | +0.07(+0.26%) |
Apr 30, 2014 | 26.88 | 26.88 | 26.88 | 26.88 | 1,256 | +0.02(+0.07%) |
Apr 29, 2014 | 26.90 | 26.90 | 26.82 | 26.86 | 14,294 | +0.25(+0.94%) |
Apr 28, 2014 | 26.61 | 26.80 | 26.61 | 26.61 | 1,648 | -0.02(-0.08%) |
Apr 25, 2014 | 26.64 | 26.64 | 26.61 | 26.63 | 3,386 | -0.04(-0.15%) |
Apr 24, 2014 | 26.69 | 26.74 | 26.65 | 26.67 | 4,293 | +0.00(+0.00%) |
Apr 23, 2014 | 26.65 | 26.69 | 26.65 | 26.67 | 11,401 | -0.01(-0.04%) |
Apr 22, 2014 | 26.56 | 26.68 | 26.56 | 26.68 | 2,863 | +0.08(+0.30%) |
Apr 21, 2014 | 26.54 | 26.60 | 26.54 | 26.60 | 2,916 | -0.04(-0.15%) |
Apr 17, 2014 | 26.64 | 26.64 | 26.64 | 0 | -0.01(-0.04%) | |
Apr 16, 2014 | 26.58 | 26.65 | 26.58 | 26.65 | 1,285 | +0.20(+0.76%) |
Apr 15, 2014 | 26.40 | 26.45 | 26.22 | 26.45 | 20,922 | +0.23(+0.88%) |
Apr 14, 2014 | 26.48 | 26.48 | 26.21 | 26.22 | 959 | +0.07(+0.27%) |
Apr 11, 2014 | 26.14 | 26.25 | 26.08 | 26.15 | 4,105 | -0.15(-0.57%) |
Apr 10, 2014 | 26.61 | 26.61 | 26.30 | 26.30 | 5,088 | -0.24(-0.90%) |
Apr 09, 2014 | 26.41 | 26.54 | 26.41 | 26.54 | 65,771 | +0.28(+1.07%) |
Apr 08, 2014 | 26.29 | 26.29 | 26.25 | 26.26 | 3,528 | -0.09(-0.34%) |
Apr 07, 2014 | 26.44 | 26.44 | 26.35 | 26.35 | 3,482 | -0.25(-0.94%) |
Apr 04, 2014 | 26.70 | 26.76 | 26.60 | 26.60 | 830 | +0.01(+0.04%) |
Apr 03, 2014 | 26.54 | 26.61 | 26.54 | 26.59 | 9,471 | +0.04(+0.15%) |
Apr 02, 2014 | 26.48 | 26.55 | 26.46 | 26.55 | 1,729 | +0.09(+0.34%) |
Apr 01, 2014 | 26.40 | 26.47 | 26.38 | 26.46 | 2,922 | -0.04(-0.15%) |
Mar 31, 2014 | 26.37 | 26.50 | 26.37 | 26.50 | 14,958 | +0.31(+1.18%) |
Mar 28, 2014 | 26.26 | 26.26 | 26.19 | 26.19 | 14,421 | +0.08(+0.31%) |
Mar 27, 2014 | 26.07 | 26.12 | 26.07 | 26.11 | 3,277 | -0.03(-0.11%) |
Mar 26, 2014 | 26.22 | 26.22 | 26.14 | 26.14 | 6,290 | -0.04(-0.15%) |
Mar 25, 2014 | 26.19 | 26.20 | 26.13 | 26.18 | 4,754 | +0.09(+0.34%) |
Mar 24, 2014 | 26.09 | 26.09 | 26.00 | 26.09 | 5,032 | -0.11(-0.42%) |
Mar 21, 2014 | 26.36 | 26.36 | 26.19 | 26.20 | 1,327 | +0.21(+0.81%) |
Mar 20, 2014 | 26.00 | 26.03 | 25.99 | 25.99 | 1,149 | +0.07(+0.27%) |
Mar 19, 2014 | 26.30 | 26.30 | 25.92 | 25.92 | 7,772 | -0.35(-1.33%) |
Mar 18, 2014 | 26.33 | 26.33 | 26.23 | 26.27 | 8,542 | +0.06(+0.23%) |
Mar 17, 2014 | 26.18 | 26.21 | 26.16 | 26.21 | 7,007 | +0.15(+0.58%) |
Mar 14, 2014 | 26.10 | 26.11 | 26.06 | 26.06 | 1,962 | -0.03(-0.11%) |
Mar 13, 2014 | 26.20 | 26.20 | 26.08 | 26.09 | 1,000 | +0.07(+0.27%) |
Mar 12, 2014 | 25.93 | 26.02 | 25.93 | 26.02 | 825 | -0.04(-0.15%) |
Mar 11, 2014 | 26.09 | 26.09 | 26.06 | 26.06 | 2,269 | -0.04(-0.15%) |
Mar 10, 2014 | 26.12 | 26.12 | 26.10 | 26.10 | 1,598 | -0.02(-0.08%) |
Mar 07, 2014 | 26.13 | 26.14 | 26.09 | 26.12 | 2,206 | +0.03(+0.11%) |
Mar 06, 2014 | 26.11 | 26.11 | 26.07 | 26.09 | 2,262 | +0.02(+0.08%) |
Mar 05, 2014 | 26.19 | 26.19 | 26.07 | 26.07 | 2,867 | -0.11(-0.42%) |
Mar 04, 2014 | 26.05 | 26.18 | 26.05 | 26.18 | 6,225 | +0.34(+1.32%) |