Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 26.15 | 26.29 | 26.15 | 26.27 | 8,791 | +0.03(+0.11%) |
May 29, 2014 | 26.10 | 26.26 | 26.10 | 26.24 | 14,464 | +0.24(+0.92%) |
May 28, 2014 | 25.99 | 26.00 | 25.86 | 26.00 | 7,798 | -0.10(-0.38%) |
May 27, 2014 | 26.16 | 26.27 | 26.00 | 26.10 | 24,064 | +0.12(+0.46%) |
May 23, 2014 | 25.98 | 25.98 | 25.98 | 0 | -0.03(-0.12%) | |
May 22, 2014 | 26.00 | 26.01 | 25.95 | 26.01 | 10,244 | +0.01(+0.04%) |
May 21, 2014 | 25.83 | 26.00 | 25.81 | 26.00 | 14,728 | +0.33(+1.29%) |
May 20, 2014 | 25.76 | 25.78 | 25.61 | 25.67 | 27,521 | -0.17(-0.66%) |
May 19, 2014 | 25.59 | 25.94 | 25.59 | 25.84 | 70,055 | +0.42(+1.65%) |
May 16, 2014 | 25.50 | 25.55 | 25.42 | 25.42 | 170,399 | -0.38(-1.47%) |
May 15, 2014 | 25.70 | 25.81 | 25.58 | 25.80 | 18,948 | -0.02(-0.08%) |
May 14, 2014 | 25.93 | 25.97 | 25.82 | 25.82 | 18,572 | -0.07(-0.26%) |
May 13, 2014 | 25.95 | 25.96 | 25.87 | 25.89 | 17,888 | -0.18(-0.70%) |
May 12, 2014 | 26.11 | 26.11 | 26.04 | 26.07 | 22,830 | +0.09(+0.35%) |
May 09, 2014 | 26.17 | 26.17 | 25.93 | 25.98 | 108,891 | -0.23(-0.88%) |
May 08, 2014 | 26.41 | 26.42 | 26.21 | 26.21 | 18,205 | -0.39(-1.47%) |
May 07, 2014 | 26.64 | 26.64 | 26.47 | 26.60 | 13,950 | +0.20(+0.74%) |
May 06, 2014 | 26.44 | 26.50 | 26.36 | 26.41 | 38,404 | -0.29(-1.07%) |
May 05, 2014 | 26.51 | 26.75 | 26.51 | 26.69 | 7,708 | +0.12(+0.45%) |
May 02, 2014 | 26.58 | 26.59 | 26.46 | 26.57 | 9,749 | -0.26(-0.97%) |
May 01, 2014 | 26.92 | 26.93 | 26.74 | 26.83 | 14,029 | -0.08(-0.30%) |
Apr 30, 2014 | 26.72 | 26.91 | 26.72 | 26.91 | 67,678 | +0.02(+0.07%) |
Apr 29, 2014 | 27.01 | 27.01 | 26.83 | 26.89 | 7,135 | -0.01(-0.04%) |
Apr 28, 2014 | 26.94 | 26.96 | 26.72 | 26.90 | 15,757 | -0.29(-1.07%) |
Apr 25, 2014 | 27.30 | 27.30 | 27.05 | 27.19 | 27,785 | -0.31(-1.13%) |
Apr 24, 2014 | 27.46 | 27.83 | 27.46 | 27.50 | 44,492 | +0.02(+0.07%) |
Apr 23, 2014 | 27.50 | 27.55 | 27.40 | 27.48 | 10,329 | -0.24(-0.87%) |
Apr 22, 2014 | 27.81 | 27.81 | 27.71 | 27.72 | 22,736 | -0.09(-0.32%) |
Apr 21, 2014 | 27.79 | 27.91 | 27.79 | 27.81 | 13,030 | -0.14(-0.50%) |
Apr 17, 2014 | 27.95 | 27.95 | 27.95 | 0 | +0.41(+1.49%) | |
Apr 16, 2014 | 27.50 | 27.62 | 27.48 | 27.54 | 14,955 | +0.14(+0.51%) |
Apr 15, 2014 | 27.45 | 27.51 | 27.09 | 27.40 | 23,468 | -0.37(-1.33%) |
Apr 14, 2014 | 27.77 | 27.82 | 27.69 | 27.77 | 9,160 | +0.12(+0.45%) |
Apr 11, 2014 | 27.69 | 27.75 | 27.58 | 27.64 | 0 | -0.14(-0.49%) |
Apr 10, 2014 | 27.94 | 27.94 | 27.61 | 27.78 | 11,247 | -0.19(-0.68%) |
Apr 09, 2014 | 27.78 | 28.00 | 27.72 | 27.97 | 45,353 | +0.53(+1.93%) |
Apr 08, 2014 | 27.67 | 27.67 | 27.32 | 27.44 | 193,939 | -0.78(-2.76%) |
Apr 07, 2014 | 28.44 | 28.46 | 28.16 | 28.22 | 35,242 | +0.13(+0.46%) |
Apr 04, 2014 | 28.29 | 28.30 | 27.96 | 28.09 | 0 | +0.04(+0.14%) |
Apr 03, 2014 | 28.01 | 28.06 | 27.91 | 28.05 | 10,666 | +0.39(+1.41%) |
Apr 02, 2014 | 27.70 | 27.78 | 27.66 | 27.66 | 15,095 | -0.18(-0.65%) |
Apr 01, 2014 | 28.02 | 28.02 | 27.73 | 27.84 | 13,862 | -0.09(-0.33%) |
Mar 31, 2014 | 28.19 | 28.22 | 27.75 | 27.93 | 14,149 | +0.03(+0.11%) |
Mar 28, 2014 | 27.84 | 27.93 | 27.82 | 27.90 | 0 | +0.55(+2.01%) |
Mar 27, 2014 | 27.48 | 27.48 | 27.22 | 27.35 | 13,827 | +0.06(+0.22%) |
Mar 26, 2014 | 27.27 | 27.30 | 27.15 | 27.29 | 34,970 | +0.19(+0.70%) |
Mar 25, 2014 | 27.15 | 27.20 | 26.90 | 27.10 | 150,928 | -0.30(-1.09%) |
Mar 24, 2014 | 27.23 | 27.40 | 26.98 | 27.40 | 22,157 | +0.39(+1.44%) |
Mar 21, 2014 | 27.24 | 27.29 | 26.95 | 27.01 | 17,404 | -0.27(-0.99%) |
Mar 20, 2014 | 27.01 | 27.49 | 26.88 | 27.28 | 43,525 | +0.14(+0.52%) |
Mar 19, 2014 | 27.53 | 27.53 | 27.05 | 27.14 | 22,011 | -0.52(-1.88%) |
Mar 18, 2014 | 27.68 | 27.73 | 27.50 | 27.66 | 10,524 | -0.29(-1.04%) |
Mar 17, 2014 | 27.85 | 28.02 | 27.81 | 27.95 | 10,964 | +0.25(+0.90%) |
Mar 14, 2014 | 27.50 | 27.84 | 27.49 | 27.70 | 0 | +0.28(+1.02%) |
Mar 13, 2014 | 27.86 | 27.86 | 27.34 | 27.42 | 17,381 | -0.53(-1.90%) |
Mar 12, 2014 | 27.93 | 28.06 | 27.83 | 27.95 | 19,700 | +0.02(+0.07%) |
Mar 11, 2014 | 27.86 | 28.00 | 27.81 | 27.93 | 47,012 | -0.33(-1.17%) |
Mar 10, 2014 | 28.56 | 28.56 | 28.10 | 28.26 | 148,871 | +0.40(+1.44%) |
Mar 07, 2014 | 28.52 | 28.52 | 27.86 | 27.86 | 0 | -0.83(-2.89%) |
Mar 06, 2014 | 28.75 | 28.79 | 28.61 | 28.69 | 21,229 | -0.36(-1.24%) |
Mar 05, 2014 | 28.21 | 29.39 | 28.14 | 29.05 | 33,646 | +0.66(+2.32%) |
Mar 04, 2014 | 28.34 | 28.40 | 28.25 | 28.39 | 35,733 | +0.39(+1.39%) |