Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 25.90 | 25.90 | 25.86 | 25.86 | 1,266 | +0.11(+0.43%) |
May 29, 2014 | 25.75 | 25.75 | 25.75 | 25.75 | 1,400 | -0.04(-0.16%) |
May 28, 2014 | 25.70 | 25.79 | 25.70 | 25.79 | 46,067 | +0.13(+0.51%) |
May 27, 2014 | 25.70 | 25.70 | 25.66 | 25.66 | 997 | -0.08(-0.31%) |
May 23, 2014 | 25.74 | 25.74 | 25.74 | 0 | +0.03(+0.12%) | |
May 22, 2014 | 25.67 | 25.71 | 25.67 | 25.71 | 681 | -0.01(-0.04%) |
May 21, 2014 | 25.65 | 25.72 | 25.65 | 25.72 | 1,636 | +0.07(+0.27%) |
May 20, 2014 | 25.57 | 25.68 | 25.57 | 25.65 | 2,845 | -0.03(-0.12%) |
May 19, 2014 | 25.60 | 25.71 | 25.59 | 25.68 | 2,067 | -0.02(-0.08%) |
May 16, 2014 | 25.71 | 25.72 | 25.70 | 25.70 | 1,423 | -0.10(-0.39%) |
May 15, 2014 | 25.59 | 25.85 | 25.59 | 25.80 | 2,232 | -0.06(-0.23%) |
May 14, 2014 | 25.61 | 25.86 | 25.61 | 25.86 | 581 | -0.06(-0.23%) |
May 13, 2014 | 25.63 | 25.92 | 25.63 | 25.92 | 4,431 | -0.05(-0.20%) |
May 12, 2014 | 25.75 | 25.97 | 25.66 | 25.97 | 4,574 | -0.06(-0.23%) |
May 09, 2014 | 25.54 | 26.03 | 25.54 | 26.03 | 742 | +0.25(+0.98%) |
May 08, 2014 | 25.53 | 25.78 | 25.53 | 25.78 | 689 | +0.17(+0.66%) |
May 07, 2014 | 25.50 | 25.64 | 25.50 | 25.61 | 5,761 | +0.11(+0.43%) |
May 06, 2014 | 25.49 | 25.50 | 25.48 | 25.50 | 746 | +0.01(+0.04%) |
May 05, 2014 | 25.46 | 25.49 | 25.46 | 25.49 | 713 | +0.02(+0.08%) |
May 02, 2014 | 25.50 | 25.52 | 25.47 | 25.47 | 2,242 | -0.01(-0.04%) |
May 01, 2014 | 25.51 | 25.54 | 25.45 | 25.48 | 10,666 | -0.12(-0.47%) |
Apr 30, 2014 | 25.53 | 25.60 | 25.50 | 25.60 | 1,751 | -0.10(-0.39%) |
Apr 29, 2014 | 25.42 | 25.70 | 25.42 | 25.70 | 2,148 | +0.05(+0.19%) |
Apr 28, 2014 | 25.85 | 25.85 | 25.55 | 25.65 | 4,498 | +0.18(+0.71%) |
Apr 25, 2014 | 25.44 | 25.47 | 25.44 | 25.47 | 1,012 | +0.04(+0.16%) |
Apr 24, 2014 | 25.44 | 25.47 | 25.40 | 25.43 | 5,918 | +0.02(+0.08%) |
Apr 23, 2014 | 25.43 | 25.44 | 25.34 | 25.41 | 11,722 | -0.02(-0.08%) |
Apr 22, 2014 | 25.41 | 25.43 | 25.40 | 25.43 | 5,700 | +0.03(+0.12%) |
Apr 21, 2014 | 25.37 | 25.40 | 25.37 | 25.40 | 1,317 | +0.10(+0.40%) |
Apr 17, 2014 | 25.30 | 25.30 | 25.30 | 0 | -0.08(-0.32%) | |
Apr 16, 2014 | 25.38 | 25.39 | 25.28 | 25.38 | 23,544 | +0.00(+0.00%) |
Apr 15, 2014 | 25.37 | 25.39 | 25.36 | 25.38 | 8,608 | +0.01(+0.06%) |
Apr 14, 2014 | 25.37 | 25.38 | 25.33 | 25.36 | 6,425 | +0.04(+0.14%) |
Apr 11, 2014 | 25.31 | 25.34 | 25.26 | 25.33 | 1,475 | +0.02(+0.07%) |
Apr 10, 2014 | 25.30 | 25.34 | 25.30 | 25.31 | 4,666 | -0.06(-0.24%) |
Apr 09, 2014 | 25.25 | 25.38 | 25.25 | 25.37 | 26,308 | +0.06(+0.24%) |
Apr 08, 2014 | 25.22 | 25.31 | 25.20 | 25.31 | 12,633 | +0.12(+0.48%) |
Apr 07, 2014 | 25.28 | 25.28 | 25.15 | 25.19 | 16,486 | -0.08(-0.32%) |
Apr 04, 2014 | 25.28 | 25.32 | 25.26 | 25.27 | 4,608 | -0.00(-0.00%) |
Apr 03, 2014 | 25.27 | 25.29 | 25.26 | 25.27 | 3,224 | -0.02(-0.08%) |
Apr 02, 2014 | 25.26 | 25.36 | 25.23 | 25.29 | 9,585 | +0.04(+0.16%) |
Apr 01, 2014 | 25.25 | 25.27 | 25.24 | 25.25 | 12,636 | +0.02(+0.08%) |
Mar 31, 2014 | 25.25 | 25.25 | 25.17 | 25.23 | 9,280 | +0.01(+0.05%) |
Mar 28, 2014 | 25.26 | 25.26 | 25.22 | 25.22 | 4,671 | -0.07(-0.29%) |
Mar 27, 2014 | 25.36 | 25.36 | 25.28 | 25.29 | 7,105 | -0.50(-1.94%) |
Mar 26, 2014 | 25.77 | 25.80 | 25.74 | 25.79 | 13,086 | -0.01(-0.04%) |
Mar 25, 2014 | 25.78 | 25.80 | 25.74 | 25.80 | 20,655 | +0.02(+0.08%) |
Mar 24, 2014 | 25.70 | 25.79 | 25.68 | 25.78 | 24,780 | +0.02(+0.08%) |
Mar 21, 2014 | 25.75 | 25.78 | 25.60 | 25.76 | 24,606 | +0.01(+0.04%) |
Mar 20, 2014 | 25.84 | 25.84 | 25.69 | 25.75 | 3,952 | +0.06(+0.23%) |
Mar 19, 2014 | 25.72 | 25.72 | 25.69 | 25.69 | 4,484 | +0.00(+0.00%) |
Mar 18, 2014 | 25.70 | 25.70 | 25.69 | 25.69 | 357 | +0.03(+0.10%) |
Mar 17, 2014 | 25.72 | 25.80 | 25.62 | 25.66 | 7,262 | +0.02(+0.06%) |
Mar 14, 2014 | 25.59 | 25.66 | 25.58 | 25.65 | 5,186 | +0.07(+0.27%) |
Mar 13, 2014 | 25.58 | 25.58 | 25.56 | 25.58 | 1,965 | +0.05(+0.20%) |
Mar 11, 2014 | 25.53 | 25.53 | 25.53 | 0 | -0.03(-0.12%) | |
Mar 10, 2014 | 25.50 | 25.56 | 25.50 | 25.56 | 1,322 | +0.03(+0.12%) |
Mar 07, 2014 | 25.62 | 25.62 | 25.45 | 25.53 | 1,374 | +0.02(+0.08%) |
Mar 06, 2014 | 25.51 | 25.51 | 25.51 | 25.51 | 400 | -0.05(-0.20%) |
Mar 05, 2014 | 25.52 | 25.56 | 25.52 | 25.56 | 596 | +0.06(+0.24%) |
Mar 04, 2014 | 25.42 | 25.50 | 25.42 | 25.50 | 2,244 | +0.10(+0.39%) |