Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 27.31 | 27.47 | 27.12 | 27.29 | 65,514 | -0.01(-0.05%) |
May 29, 2014 | 27.37 | 27.53 | 27.24 | 27.30 | 30,501 | -0.06(-0.23%) |
May 28, 2014 | 27.69 | 27.91 | 27.26 | 27.36 | 71,774 | -0.43(-1.56%) |
May 27, 2014 | 27.36 | 27.92 | 27.26 | 27.80 | 73,897 | +0.54(+1.99%) |
May 23, 2014 | 26.86 | 27.26 | 27.26 | 27.26 | 50,290 | +0.49(+1.84%) |
May 22, 2014 | 26.90 | 27.00 | 26.67 | 26.76 | 10,849 | -0.07(-0.26%) |
May 21, 2014 | 26.78 | 26.92 | 26.55 | 26.83 | 39,420 | -0.20(-0.75%) |
May 20, 2014 | 27.29 | 27.36 | 26.78 | 27.04 | 77,700 | -0.30(-1.08%) |
May 19, 2014 | 27.41 | 27.41 | 27.15 | 27.33 | 31,503 | -0.12(-0.44%) |
May 16, 2014 | 26.98 | 27.48 | 26.83 | 27.45 | 62,692 | +0.47(+1.73%) |
May 15, 2014 | 26.72 | 27.01 | 26.56 | 26.98 | 53,335 | +0.13(+0.49%) |
May 14, 2014 | 26.81 | 27.26 | 26.73 | 26.85 | 73,381 | +0.03(+0.12%) |
May 13, 2014 | 27.22 | 27.56 | 26.81 | 26.82 | 80,852 | -0.35(-1.28%) |
May 12, 2014 | 27.10 | 27.56 | 27.06 | 27.17 | 70,002 | +0.08(+0.30%) |
May 09, 2014 | 26.80 | 27.13 | 26.60 | 27.09 | 37,408 | +0.20(+0.75%) |
May 08, 2014 | 27.28 | 27.32 | 26.78 | 26.88 | 58,630 | -0.35(-1.30%) |
May 07, 2014 | 26.58 | 27.26 | 26.57 | 27.24 | 75,615 | +0.64(+2.39%) |
May 06, 2014 | 26.87 | 26.98 | 26.49 | 26.60 | 45,184 | -0.32(-1.17%) |
May 05, 2014 | 26.81 | 26.97 | 26.72 | 26.92 | 53,665 | +0.01(+0.02%) |
May 02, 2014 | 26.73 | 26.92 | 26.64 | 26.91 | 48,728 | +0.11(+0.42%) |
May 01, 2014 | 26.72 | 26.81 | 26.42 | 26.80 | 62,474 | +0.05(+0.19%) |
Apr 30, 2014 | 26.46 | 26.80 | 26.39 | 26.75 | 68,649 | +0.13(+0.47%) |
Apr 29, 2014 | 26.69 | 26.95 | 26.54 | 26.62 | 39,591 | +0.12(+0.45%) |
Apr 28, 2014 | 26.32 | 26.80 | 26.32 | 26.50 | 60,474 | +0.20(+0.74%) |
Apr 25, 2014 | 26.44 | 26.75 | 26.21 | 26.30 | 53,043 | -0.28(-1.07%) |
Apr 24, 2014 | 26.70 | 26.70 | 26.41 | 26.59 | 35,551 | +0.08(+0.29%) |
Apr 23, 2014 | 26.58 | 26.90 | 26.43 | 26.51 | 63,295 | -0.12(-0.45%) |
Apr 22, 2014 | 26.75 | 26.75 | 26.47 | 26.63 | 40,814 | -0.09(-0.33%) |
Apr 21, 2014 | 26.47 | 26.89 | 26.47 | 26.72 | 51,161 | -0.18(-0.68%) |
Apr 17, 2014 | 26.61 | 26.90 | 26.90 | 26.90 | 49,497 | +0.14(+0.54%) |
Apr 16, 2014 | 26.60 | 26.79 | 26.49 | 26.76 | 23,357 | +0.22(+0.83%) |
Apr 15, 2014 | 26.56 | 26.72 | 26.42 | 26.54 | 47,633 | +0.00(+0.00%) |
Apr 14, 2014 | 27.10 | 27.10 | 26.48 | 26.54 | 61,297 | -0.29(-1.08%) |
Apr 11, 2014 | 26.51 | 27.04 | 26.35 | 26.83 | 108,963 | +0.05(+0.19%) |
Apr 10, 2014 | 26.85 | 27.04 | 26.43 | 26.78 | 63,747 | +0.02(+0.07%) |
Apr 09, 2014 | 26.80 | 26.93 | 26.49 | 26.76 | 32,979 | -0.04(-0.14%) |
Apr 08, 2014 | 26.80 | 26.96 | 26.73 | 26.80 | 38,814 | +0.06(+0.21%) |
Apr 07, 2014 | 26.61 | 26.85 | 26.48 | 26.74 | 35,524 | +0.09(+0.33%) |
Apr 04, 2014 | 27.02 | 27.04 | 26.37 | 26.65 | 55,575 | -0.15(-0.56%) |
Apr 03, 2014 | 26.71 | 26.86 | 26.49 | 26.80 | 31,185 | +0.01(+0.02%) |
Apr 02, 2014 | 26.70 | 26.82 | 26.40 | 26.80 | 27,387 | +0.03(+0.09%) |
Apr 01, 2014 | 26.78 | 26.81 | 26.34 | 26.77 | 51,936 | +0.14(+0.54%) |
Mar 31, 2014 | 26.57 | 26.73 | 26.01 | 26.63 | 71,110 | +0.30(+1.15%) |
Mar 28, 2014 | 26.20 | 26.58 | 26.11 | 26.32 | 26,387 | +0.04(+0.17%) |
Mar 27, 2014 | 26.23 | 26.43 | 25.88 | 26.28 | 36,195 | -0.01(-0.05%) |
Mar 26, 2014 | 26.73 | 26.73 | 26.09 | 26.29 | 53,768 | -0.25(-0.95%) |
Mar 25, 2014 | 26.42 | 26.67 | 26.16 | 26.54 | 34,147 | +0.21(+0.79%) |
Mar 24, 2014 | 26.54 | 26.79 | 25.98 | 26.34 | 50,690 | -0.25(-0.95%) |
Mar 21, 2014 | 26.01 | 26.69 | 26.01 | 26.59 | 165,108 | +0.57(+2.18%) |
Mar 20, 2014 | 26.11 | 26.15 | 25.77 | 26.02 | 33,947 | -0.10(-0.39%) |
Mar 19, 2014 | 26.73 | 26.79 | 25.96 | 26.12 | 47,573 | -0.69(-2.59%) |
Mar 18, 2014 | 26.85 | 26.90 | 26.61 | 26.81 | 46,505 | +0.05(+0.19%) |
Mar 17, 2014 | 26.73 | 26.81 | 26.48 | 26.76 | 45,000 | +0.04(+0.17%) |
Mar 14, 2014 | 26.88 | 27.07 | 26.58 | 26.72 | 36,772 | -0.29(-1.07%) |
Mar 13, 2014 | 27.27 | 27.27 | 26.82 | 27.01 | 41,338 | -0.10(-0.36%) |
Mar 12, 2014 | 27.05 | 27.44 | 26.90 | 27.11 | 59,399 | +0.02(+0.09%) |
Mar 11, 2014 | 27.15 | 27.47 | 27.05 | 27.08 | 43,672 | -0.14(-0.50%) |
Mar 10, 2014 | 27.06 | 27.33 | 26.94 | 27.22 | 74,383 | +0.03(+0.11%) |
Mar 07, 2014 | 27.36 | 27.49 | 27.02 | 27.19 | 49,212 | -0.12(-0.46%) |
Mar 06, 2014 | 27.43 | 27.43 | 27.12 | 27.31 | 45,805 | -0.16(-0.57%) |
Mar 05, 2014 | 27.32 | 27.49 | 27.19 | 27.47 | 44,429 | +0.21(+0.77%) |
Mar 04, 2014 | 27.00 | 27.52 | 26.77 | 27.26 | 82,323 | +0.53(+1.98%) |