Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 27.00 | 27.04 | 26.99 | 27.04 | 2,200 | -0.27(-1.00%) |
May 29, 2014 | 27.27 | 27.31 | 27.27 | 27.31 | 1,437 | +0.07(+0.26%) |
May 28, 2014 | 27.19 | 27.25 | 27.08 | 27.24 | 5,511 | -0.10(-0.37%) |
May 27, 2014 | 27.50 | 27.50 | 27.34 | 27.34 | 1,142 | -0.42(-1.51%) |
May 21, 2014 | 27.62 | 27.76 | 27.76 | 27.76 | 20,500 | +0.02(+0.07%) |
May 20, 2014 | 27.87 | 27.87 | 27.74 | 27.74 | 3,373 | -0.26(-0.93%) |
May 19, 2014 | 28.00 | 28.00 | 28.00 | 28.00 | 2,000 | +0.38(+1.38%) |
May 16, 2014 | 27.63 | 27.63 | 27.62 | 27.62 | 290 | -0.22(-0.79%) |
May 15, 2014 | 27.85 | 27.89 | 27.84 | 27.84 | 18,270 | -0.26(-0.93%) |
May 13, 2014 | 28.01 | 28.10 | 28.10 | 28.10 | 3,700 | +0.20(+0.72%) |
May 12, 2014 | 27.82 | 27.90 | 27.81 | 27.90 | 13,322 | -0.20(-0.71%) |
May 09, 2014 | 28.23 | 28.24 | 28.10 | 28.10 | 36,800 | -0.35(-1.23%) |
May 08, 2014 | 28.28 | 28.45 | 28.22 | 28.45 | 40,502 | +0.17(+0.60%) |
May 07, 2014 | 28.50 | 28.50 | 28.18 | 28.28 | 1,717 | -0.08(-0.28%) |
May 06, 2014 | 28.36 | 28.36 | 28.36 | 28.36 | 245 | +0.10(+0.35%) |
May 05, 2014 | 28.26 | 28.26 | 28.26 | 28.26 | 194 | +0.10(+0.36%) |
May 02, 2014 | 28.20 | 28.20 | 28.09 | 28.16 | 486 | +0.53(+1.92%) |
May 01, 2014 | 27.63 | 27.63 | 27.63 | 27.63 | 200 | -0.95(-3.32%) |
Apr 30, 2014 | 28.57 | 28.59 | 28.57 | 28.58 | 2,600 | -0.87(-2.94%) |
Apr 29, 2014 | 28.90 | 29.45 | 28.48 | 29.45 | 18,285 | +1.11(+3.90%) |
Apr 28, 2014 | 28.76 | 28.76 | 28.34 | 28.34 | 6,962 | -0.16(-0.56%) |
Apr 25, 2014 | 28.44 | 28.71 | 28.35 | 28.50 | 28,724 | +0.20(+0.71%) |
Apr 24, 2014 | 28.22 | 28.33 | 28.22 | 28.30 | 114,736 | +0.23(+0.82%) |
Apr 23, 2014 | 28.24 | 28.30 | 28.07 | 28.07 | 1,800 | +0.12(+0.43%) |
Apr 22, 2014 | 27.98 | 27.99 | 27.90 | 27.95 | 3,350 | -0.04(-0.14%) |
Apr 21, 2014 | 28.00 | 28.00 | 27.99 | 27.99 | 594 | -0.07(-0.25%) |
Apr 17, 2014 | 28.08 | 28.06 | 28.06 | 28.06 | 8,800 | -0.06(-0.21%) |
Apr 16, 2014 | 27.60 | 28.40 | 27.60 | 28.12 | 37,500 | +0.44(+1.59%) |
Apr 14, 2014 | 27.68 | 27.68 | 27.68 | 27.68 | 0 | +0.00(+0.00%) |
Apr 11, 2014 | 27.80 | 27.80 | 27.68 | 27.68 | 279 | -0.29(-1.03%) |
Apr 10, 2014 | 27.91 | 27.97 | 27.88 | 27.97 | 5,619 | -0.10(-0.36%) |
Apr 09, 2014 | 28.24 | 28.24 | 28.01 | 28.07 | 11,062 | -0.03(-0.11%) |
Apr 08, 2014 | 27.88 | 28.10 | 27.88 | 28.10 | 577 | +0.48(+1.74%) |
Apr 07, 2014 | 27.62 | 27.62 | 27.62 | 27.62 | 34 | +0.00(+0.00%) |
Apr 04, 2014 | 27.48 | 27.62 | 27.48 | 27.62 | 670 | +0.22(+0.80%) |
Apr 02, 2014 | 27.36 | 27.40 | 27.40 | 27.40 | 8,000 | -0.36(-1.30%) |
Apr 01, 2014 | 27.76 | 27.76 | 27.76 | 27.76 | 89 | +0.00(+0.00%) |
Mar 31, 2014 | 27.48 | 27.76 | 27.37 | 27.76 | 949 | +0.36(+1.31%) |
Mar 28, 2014 | 27.40 | 27.40 | 27.40 | 27.40 | 20 | +0.00(+0.00%) |
Mar 26, 2014 | 27.34 | 27.40 | 27.40 | 27.40 | 600 | +0.15(+0.56%) |
Mar 25, 2014 | 27.25 | 27.25 | 27.25 | 27.25 | 625 | +0.19(+0.69%) |
Mar 24, 2014 | 26.71 | 27.06 | 26.71 | 27.06 | 2,351 | +0.13(+0.48%) |
Mar 21, 2014 | 27.00 | 27.02 | 26.93 | 26.93 | 24,615 | -0.27(-0.99%) |
Mar 20, 2014 | 27.55 | 27.73 | 27.18 | 27.20 | 52,600 | -0.39(-1.41%) |
Mar 19, 2014 | 27.48 | 27.59 | 27.48 | 27.59 | 24,300 | +0.45(+1.66%) |
Mar 18, 2014 | 27.12 | 27.14 | 27.12 | 27.14 | 15,000 | +0.15(+0.56%) |
Mar 17, 2014 | 27.12 | 27.12 | 26.99 | 26.99 | 8,000 | -0.21(-0.77%) |
Mar 14, 2014 | 27.15 | 27.23 | 27.07 | 27.20 | 35,422 | -0.09(-0.33%) |
Mar 13, 2014 | 27.44 | 27.54 | 26.93 | 27.29 | 41,550 | -0.04(-0.15%) |
Mar 12, 2014 | 27.01 | 27.37 | 27.01 | 27.33 | 19,820 | +0.00(+0.00%) |
Mar 11, 2014 | 27.29 | 27.51 | 27.29 | 27.33 | 73,500 | -0.20(-0.73%) |
Mar 10, 2014 | 27.46 | 27.53 | 27.39 | 27.53 | 17,534 | +0.06(+0.22%) |
Mar 07, 2014 | 26.88 | 27.74 | 26.88 | 27.47 | 23,834 | +0.61(+2.27%) |
Mar 06, 2014 | 27.40 | 27.49 | 26.86 | 26.86 | 11,645 | -0.45(-1.66%) |
Mar 05, 2014 | 27.07 | 27.31 | 27.07 | 27.31 | 7,506 | +0.21(+0.78%) |
Mar 04, 2014 | 26.70 | 27.10 | 26.70 | 27.10 | 9,750 | +0.18(+0.67%) |