Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 26.53 | 26.53 | 26.28 | 26.30 | 57,961 | -0.24(-0.92%) |
May 29, 2014 | 26.44 | 26.59 | 26.44 | 26.54 | 71,116 | +0.17(+0.65%) |
May 28, 2014 | 26.33 | 26.39 | 26.22 | 26.37 | 55,664 | +0.09(+0.35%) |
May 27, 2014 | 26.34 | 26.37 | 26.18 | 26.28 | 195,644 | -0.15(-0.55%) |
May 23, 2014 | 26.41 | 26.42 | 26.42 | 26.42 | 48,562 | -0.01(-0.02%) |
May 22, 2014 | 26.44 | 26.44 | 26.30 | 26.43 | 29,398 | +0.12(+0.47%) |
May 21, 2014 | 26.20 | 26.36 | 26.20 | 26.30 | 90,630 | +0.17(+0.66%) |
May 20, 2014 | 26.06 | 26.26 | 26.06 | 26.13 | 56,173 | -0.22(-0.85%) |
May 19, 2014 | 26.31 | 26.37 | 26.21 | 26.35 | 87,015 | +0.06(+0.23%) |
May 16, 2014 | 26.12 | 26.30 | 26.11 | 26.30 | 52,758 | +0.25(+0.96%) |
May 15, 2014 | 26.30 | 26.30 | 25.95 | 26.04 | 66,017 | -0.26(-0.98%) |
May 14, 2014 | 26.37 | 26.42 | 26.26 | 26.30 | 91,139 | +0.04(+0.15%) |
May 13, 2014 | 26.26 | 26.31 | 26.21 | 26.26 | 47,035 | +0.09(+0.33%) |
May 12, 2014 | 26.13 | 26.20 | 26.10 | 26.18 | 139,746 | +0.17(+0.64%) |
May 09, 2014 | 26.07 | 26.14 | 26.01 | 26.01 | 37,513 | -0.19(-0.71%) |
May 08, 2014 | 26.28 | 26.33 | 26.18 | 26.20 | 138,026 | -0.16(-0.60%) |
May 07, 2014 | 26.09 | 26.35 | 26.06 | 26.35 | 42,179 | +0.16(+0.61%) |
May 06, 2014 | 26.10 | 26.28 | 26.10 | 26.20 | 55,036 | +0.05(+0.18%) |
May 05, 2014 | 26.18 | 26.20 | 26.06 | 26.15 | 65,118 | -0.06(-0.23%) |
May 02, 2014 | 26.08 | 26.22 | 26.04 | 26.21 | 82,333 | +0.13(+0.48%) |
May 01, 2014 | 25.92 | 26.11 | 25.92 | 26.08 | 72,047 | +0.02(+0.08%) |
Apr 30, 2014 | 25.83 | 26.06 | 25.79 | 26.06 | 69,988 | +0.09(+0.33%) |
Apr 29, 2014 | 25.89 | 26.10 | 25.89 | 25.98 | 115,754 | +0.24(+0.92%) |
Apr 28, 2014 | 25.71 | 25.81 | 25.59 | 25.74 | 82,222 | +0.15(+0.57%) |
Apr 25, 2014 | 25.76 | 25.76 | 25.54 | 25.59 | 82,336 | -0.36(-1.40%) |
Apr 24, 2014 | 26.07 | 26.07 | 25.85 | 25.96 | 71,340 | +0.03(+0.10%) |
Apr 23, 2014 | 25.99 | 25.99 | 25.85 | 25.93 | 51,077 | -0.19(-0.71%) |
Apr 22, 2014 | 26.13 | 26.19 | 26.07 | 26.12 | 136,410 | -0.01(-0.05%) |
Apr 21, 2014 | 26.24 | 26.25 | 26.04 | 26.13 | 106,700 | -0.08(-0.30%) |
Apr 17, 2014 | 26.03 | 26.21 | 26.21 | 26.21 | 53,100 | +0.28(+1.10%) |
Apr 16, 2014 | 26.02 | 26.02 | 25.85 | 25.92 | 57,206 | +0.13(+0.51%) |
Apr 15, 2014 | 25.95 | 25.95 | 25.52 | 25.79 | 257,014 | -0.19(-0.74%) |
Apr 14, 2014 | 26.01 | 26.10 | 25.92 | 25.98 | 102,310 | +0.03(+0.10%) |
Apr 11, 2014 | 25.82 | 26.05 | 25.82 | 25.96 | 98,844 | +0.13(+0.49%) |
Apr 10, 2014 | 26.12 | 26.19 | 25.83 | 25.83 | 59,268 | -0.22(-0.84%) |
Apr 09, 2014 | 25.90 | 26.10 | 25.74 | 26.05 | 128,833 | +0.19(+0.74%) |
Apr 08, 2014 | 25.83 | 26.04 | 25.81 | 25.86 | 136,994 | +0.25(+0.98%) |
Apr 07, 2014 | 25.57 | 25.61 | 25.47 | 25.61 | 106,426 | +0.16(+0.62%) |
Apr 04, 2014 | 25.66 | 25.77 | 25.42 | 25.45 | 715,639 | +0.11(+0.44%) |
Apr 03, 2014 | 25.45 | 25.45 | 25.22 | 25.34 | 209,532 | -0.20(-0.78%) |
Apr 02, 2014 | 25.34 | 25.53 | 25.28 | 25.53 | 170,215 | +0.23(+0.91%) |
Apr 01, 2014 | 25.39 | 25.39 | 25.24 | 25.30 | 78,528 | +0.13(+0.53%) |
Mar 31, 2014 | 25.19 | 25.31 | 25.14 | 25.17 | 230,645 | +0.15(+0.58%) |
Mar 28, 2014 | 24.98 | 25.16 | 24.98 | 25.03 | 140,268 | +0.11(+0.42%) |
Mar 27, 2014 | 24.66 | 24.92 | 24.63 | 24.92 | 160,027 | +0.44(+1.78%) |
Mar 26, 2014 | 24.49 | 24.63 | 24.47 | 24.48 | 220,622 | +0.12(+0.49%) |
Mar 25, 2014 | 24.25 | 24.38 | 24.23 | 24.36 | 140,173 | +0.33(+1.38%) |
Mar 24, 2014 | 24.02 | 24.09 | 23.90 | 24.03 | 69,050 | +0.18(+0.75%) |
Mar 21, 2014 | 23.88 | 24.09 | 23.80 | 23.86 | 99,754 | +0.07(+0.30%) |
Mar 20, 2014 | 23.59 | 23.87 | 23.54 | 23.78 | 58,934 | +0.14(+0.59%) |
Mar 19, 2014 | 23.86 | 23.98 | 23.59 | 23.65 | 85,403 | -0.34(-1.43%) |
Mar 18, 2014 | 23.72 | 24.01 | 23.72 | 23.99 | 112,319 | +0.30(+1.25%) |
Mar 17, 2014 | 23.54 | 23.75 | 23.54 | 23.69 | 102,805 | +0.36(+1.53%) |
Mar 14, 2014 | 23.26 | 23.39 | 23.24 | 23.34 | 55,111 | +0.14(+0.60%) |
Mar 13, 2014 | 23.51 | 23.60 | 23.11 | 23.20 | 160,940 | -0.17(-0.71%) |
Mar 12, 2014 | 23.21 | 23.37 | 23.16 | 23.36 | 69,776 | +0.08(+0.34%) |
Mar 11, 2014 | 23.67 | 23.67 | 23.28 | 23.28 | 253,297 | -0.30(-1.26%) |
Mar 10, 2014 | 23.69 | 23.78 | 23.47 | 23.58 | 129,769 | -0.34(-1.44%) |
Mar 07, 2014 | 24.11 | 24.11 | 23.78 | 23.92 | 184,894 | -0.40(-1.63%) |
Mar 06, 2014 | 24.28 | 24.43 | 24.11 | 24.32 | 77,882 | +0.24(+0.99%) |
Mar 05, 2014 | 24.05 | 24.08 | 23.93 | 24.08 | 61,675 | +0.09(+0.39%) |
Mar 04, 2014 | 23.98 | 24.11 | 23.96 | 23.99 | 99,348 | +0.28(+1.20%) |