Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 26.66 | 26.71 | 26.54 | 26.57 | 7,404 | -0.05(-0.18%) |
May 29, 2014 | 26.72 | 26.72 | 26.46 | 26.62 | 11,401 | +0.02(+0.08%) |
May 28, 2014 | 26.58 | 26.84 | 26.51 | 26.60 | 22,803 | -0.31(-1.15%) |
May 27, 2014 | 26.69 | 26.91 | 26.69 | 26.90 | 6,946 | +0.16(+0.61%) |
May 23, 2014 | 26.46 | 26.74 | 26.74 | 26.74 | 35,127 | +0.34(+1.29%) |
May 22, 2014 | 26.49 | 26.50 | 26.27 | 26.40 | 25,033 | -0.08(-0.29%) |
May 21, 2014 | 26.45 | 26.55 | 26.44 | 26.48 | 40,332 | -0.02(-0.06%) |
May 20, 2014 | 26.68 | 26.93 | 26.46 | 26.49 | 37,947 | -0.19(-0.71%) |
May 19, 2014 | 26.49 | 26.77 | 26.49 | 26.68 | 2,470 | -0.16(-0.58%) |
May 16, 2014 | 26.52 | 26.84 | 26.39 | 26.84 | 9,547 | +0.39(+1.49%) |
May 15, 2014 | 26.56 | 26.76 | 26.44 | 26.44 | 13,592 | -0.11(-0.43%) |
May 14, 2014 | 26.62 | 26.84 | 26.47 | 26.56 | 28,923 | -0.19(-0.71%) |
May 13, 2014 | 26.98 | 27.18 | 26.70 | 26.75 | 27,660 | -0.41(-1.49%) |
May 12, 2014 | 26.39 | 27.21 | 26.39 | 27.15 | 22,217 | +0.78(+2.97%) |
May 09, 2014 | 26.01 | 26.38 | 26.01 | 26.37 | 12,618 | +0.24(+0.91%) |
May 08, 2014 | 25.93 | 26.39 | 25.89 | 26.13 | 11,325 | -0.04(-0.14%) |
May 07, 2014 | 26.36 | 26.36 | 25.97 | 26.17 | 10,044 | -0.09(-0.33%) |
May 06, 2014 | 26.50 | 26.50 | 26.24 | 26.25 | 17,323 | -0.28(-1.06%) |
May 05, 2014 | 26.49 | 26.59 | 26.48 | 26.54 | 7,818 | +0.03(+0.12%) |
May 02, 2014 | 26.56 | 26.80 | 26.46 | 26.50 | 11,111 | -0.15(-0.57%) |
May 01, 2014 | 26.60 | 26.72 | 26.45 | 26.65 | 18,272 | +0.00(+0.00%) |
Apr 30, 2014 | 26.63 | 26.98 | 26.60 | 26.65 | 24,136 | +0.02(+0.06%) |
Apr 29, 2014 | 26.73 | 26.84 | 26.61 | 26.64 | 4,769 | -0.10(-0.38%) |
Apr 28, 2014 | 26.72 | 26.96 | 26.60 | 26.74 | 9,148 | +0.10(+0.37%) |
Apr 25, 2014 | 26.79 | 26.85 | 26.64 | 26.64 | 9,303 | -0.30(-1.10%) |
Apr 24, 2014 | 26.84 | 26.94 | 26.77 | 26.94 | 2,429 | +0.19(+0.71%) |
Apr 23, 2014 | 27.54 | 27.54 | 26.75 | 26.75 | 7,212 | -0.56(-2.06%) |
Apr 22, 2014 | 27.52 | 27.52 | 27.15 | 27.31 | 7,206 | +0.29(+1.08%) |
Apr 21, 2014 | 27.07 | 27.09 | 26.88 | 27.02 | 3,466 | -0.07(-0.26%) |
Apr 17, 2014 | 27.41 | 27.09 | 27.09 | 27.09 | 9,059 | -0.28(-1.01%) |
Apr 16, 2014 | 27.25 | 27.82 | 26.94 | 27.37 | 20,091 | +0.24(+0.90%) |
Apr 15, 2014 | 27.04 | 27.80 | 26.69 | 27.13 | 76,896 | +0.05(+0.18%) |
Apr 14, 2014 | 27.17 | 27.21 | 26.94 | 27.08 | 10,924 | +0.13(+0.48%) |
Apr 11, 2014 | 27.13 | 27.26 | 26.95 | 26.95 | 11,852 | -0.26(-0.95%) |
Apr 10, 2014 | 27.16 | 27.35 | 26.99 | 27.21 | 15,654 | +0.03(+0.10%) |
Apr 09, 2014 | 26.73 | 27.18 | 26.39 | 27.18 | 12,551 | +0.68(+2.55%) |
Apr 08, 2014 | 26.25 | 26.61 | 26.25 | 26.50 | 12,139 | +0.25(+0.97%) |
Apr 07, 2014 | 26.64 | 26.88 | 26.24 | 26.25 | 11,599 | -0.38(-1.42%) |
Apr 04, 2014 | 27.06 | 27.06 | 26.58 | 26.63 | 7,903 | -0.54(-1.97%) |
Apr 03, 2014 | 27.00 | 27.18 | 26.85 | 27.16 | 10,628 | +0.28(+1.03%) |
Apr 02, 2014 | 26.76 | 26.89 | 26.60 | 26.89 | 19,592 | +0.14(+0.53%) |
Apr 01, 2014 | 26.56 | 26.77 | 26.55 | 26.75 | 10,750 | +0.25(+0.94%) |
Mar 31, 2014 | 26.60 | 26.65 | 26.38 | 26.50 | 46,498 | +0.11(+0.43%) |
Mar 28, 2014 | 26.63 | 26.63 | 26.38 | 26.38 | 23,213 | -0.06(-0.23%) |
Mar 27, 2014 | 26.50 | 26.54 | 26.39 | 26.44 | 13,792 | -0.06(-0.22%) |
Mar 26, 2014 | 26.50 | 26.68 | 26.50 | 26.50 | 18,277 | -0.01(-0.02%) |
Mar 25, 2014 | 26.48 | 26.64 | 26.45 | 26.51 | 5,023 | +0.06(+0.25%) |
Mar 24, 2014 | 26.58 | 26.67 | 26.44 | 26.44 | 9,349 | +0.08(+0.29%) |
Mar 21, 2014 | 26.67 | 26.67 | 26.37 | 26.37 | 10,007 | -0.25(-0.96%) |
Mar 20, 2014 | 26.29 | 26.63 | 26.23 | 26.62 | 9,218 | +0.40(+1.53%) |
Mar 19, 2014 | 26.37 | 26.48 | 25.96 | 26.22 | 13,796 | -0.06(-0.23%) |
Mar 18, 2014 | 26.81 | 26.81 | 26.27 | 26.28 | 13,002 | -0.22(-0.82%) |
Mar 17, 2014 | 26.75 | 26.75 | 26.42 | 26.50 | 9,042 | -0.24(-0.91%) |
Mar 14, 2014 | 26.42 | 26.75 | 26.42 | 26.74 | 8,316 | +0.21(+0.79%) |
Mar 13, 2014 | 26.64 | 27.04 | 26.53 | 26.53 | 8,582 | -0.10(-0.39%) |
Mar 12, 2014 | 26.58 | 26.86 | 26.29 | 26.63 | 8,351 | -0.15(-0.55%) |
Mar 11, 2014 | 26.70 | 26.91 | 26.51 | 26.78 | 17,318 | +0.24(+0.92%) |
Mar 10, 2014 | 26.29 | 26.86 | 26.29 | 26.54 | 20,156 | -0.19(-0.71%) |
Mar 07, 2014 | 26.81 | 26.88 | 26.47 | 26.72 | 12,058 | -0.09(-0.32%) |
Mar 06, 2014 | 26.64 | 26.88 | 26.64 | 26.81 | 4,113 | +0.17(+0.65%) |
Mar 05, 2014 | 27.01 | 27.01 | 26.49 | 26.64 | 36,895 | -0.37(-1.38%) |
Mar 04, 2014 | 26.62 | 27.31 | 26.62 | 27.01 | 17,717 | +0.64(+2.42%) |