Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 26.70 | 26.77 | 26.58 | 26.64 | 137,187 | -0.17(-0.62%) |
Jun 27, 2014 | 26.96 | 26.96 | 26.74 | 26.81 | 68,922 | -0.05(-0.18%) |
Jun 26, 2014 | 26.84 | 26.93 | 26.77 | 26.85 | 171,142 | -0.06(-0.23%) |
Jun 25, 2014 | 26.71 | 26.92 | 26.71 | 26.92 | 84,022 | +0.18(+0.68%) |
Jun 24, 2014 | 26.78 | 26.78 | 26.70 | 26.73 | 77,454 | -0.06(-0.24%) |
Jun 23, 2014 | 26.94 | 26.94 | 26.75 | 26.80 | 779,805 | -0.13(-0.47%) |
Jun 20, 2014 | 26.85 | 26.95 | 26.85 | 26.92 | 64,533 | +0.07(+0.26%) |
Jun 19, 2014 | 26.70 | 26.88 | 26.68 | 26.85 | 68,819 | +0.24(+0.89%) |
Jun 18, 2014 | 26.56 | 26.69 | 26.55 | 26.62 | 54,411 | +0.04(+0.15%) |
Jun 17, 2014 | 28.39 | 28.39 | 26.41 | 26.58 | 167,690 | +0.05(+0.18%) |
Jun 16, 2014 | 26.63 | 26.63 | 26.49 | 26.53 | 140,333 | +0.02(+0.09%) |
Jun 13, 2014 | 27.58 | 28.39 | 26.43 | 26.51 | 149,187 | +0.11(+0.42%) |
Jun 12, 2014 | 26.17 | 26.40 | 26.14 | 26.40 | 122,199 | +0.29(+1.12%) |
Jun 11, 2014 | 26.25 | 26.30 | 26.05 | 26.10 | 55,459 | -0.12(-0.45%) |
Jun 10, 2014 | 26.28 | 26.32 | 26.14 | 26.22 | 68,825 | -0.16(-0.60%) |
Jun 06, 2014 | 26.23 | 26.38 | 26.20 | 26.38 | 95,348 | +0.19(+0.72%) |
Jun 05, 2014 | 26.18 | 26.25 | 26.12 | 26.19 | 75,135 | +0.02(+0.06%) |
Jun 04, 2014 | 26.21 | 26.25 | 26.13 | 26.18 | 57,028 | +0.01(+0.03%) |
Jun 03, 2014 | 27.36 | 27.36 | 26.14 | 26.17 | 108,387 | -0.19(-0.72%) |
Jun 02, 2014 | 26.14 | 26.39 | 26.08 | 26.36 | 93,695 | -0.06(-0.24%) |
May 30, 2014 | 26.50 | 26.51 | 26.33 | 26.42 | 81,640 | -0.21(-0.77%) |
May 29, 2014 | 26.59 | 26.67 | 26.59 | 26.62 | 85,576 | -0.02(-0.09%) |
May 28, 2014 | 26.62 | 26.67 | 26.52 | 26.65 | 85,222 | -0.02(-0.09%) |
May 27, 2014 | 26.76 | 26.76 | 26.62 | 26.67 | 94,935 | -0.13(-0.47%) |
May 23, 2014 | 26.87 | 26.80 | 26.80 | 26.80 | 85,336 | +0.02(+0.06%) |
May 22, 2014 | 26.91 | 26.94 | 26.75 | 26.78 | 80,613 | -0.10(-0.36%) |
May 21, 2014 | 26.90 | 26.97 | 26.85 | 26.88 | 392,491 | -0.03(-0.12%) |
May 20, 2014 | 26.89 | 27.02 | 26.84 | 26.91 | 21,777 | -0.02(-0.09%) |
May 19, 2014 | 26.98 | 26.99 | 26.90 | 26.93 | 81,365 | +0.09(+0.35%) |
May 16, 2014 | 26.96 | 26.97 | 26.82 | 26.84 | 19,200 | -0.22(-0.82%) |
May 15, 2014 | 27.12 | 27.15 | 26.99 | 27.06 | 38,978 | -0.09(-0.32%) |
May 14, 2014 | 27.14 | 27.15 | 27.07 | 27.15 | 98,734 | +0.08(+0.29%) |
May 13, 2014 | 27.10 | 27.21 | 27.00 | 27.07 | 77,458 | -0.01(-0.03%) |
May 12, 2014 | 27.00 | 27.07 | 26.96 | 27.07 | 91,476 | +0.17(+0.64%) |
May 09, 2014 | 27.09 | 27.11 | 26.84 | 26.90 | 62,523 | -0.21(-0.79%) |
May 08, 2014 | 27.20 | 27.20 | 27.09 | 27.11 | 32,162 | -0.21(-0.75%) |
May 07, 2014 | 27.37 | 27.37 | 27.28 | 27.32 | 167,961 | -0.06(-0.23%) |
May 06, 2014 | 27.51 | 27.54 | 27.38 | 27.38 | 128,316 | +0.01(+0.03%) |
May 05, 2014 | 27.60 | 27.60 | 27.30 | 27.37 | 42,627 | +0.07(+0.26%) |
May 02, 2014 | 27.23 | 27.37 | 27.18 | 27.30 | 47,965 | +0.11(+0.41%) |
May 01, 2014 | 27.22 | 27.23 | 27.14 | 27.19 | 70,504 | -0.16(-0.57%) |
Apr 30, 2014 | 27.54 | 27.54 | 27.26 | 27.35 | 61,967 | +0.16(+0.58%) |
Apr 29, 2014 | 27.28 | 27.57 | 27.19 | 27.19 | 16,826 | -0.21(-0.75%) |
Apr 28, 2014 | 27.46 | 27.52 | 27.33 | 27.40 | 30,979 | -0.02(-0.09%) |
Apr 25, 2014 | 27.80 | 27.80 | 27.39 | 27.42 | 30,708 | -0.10(-0.37%) |
Apr 24, 2014 | 29.44 | 29.44 | 27.45 | 27.52 | 140,343 | +0.17(+0.63%) |
Apr 23, 2014 | 27.57 | 27.57 | 27.33 | 27.35 | 93,506 | +0.01(+0.03%) |
Apr 22, 2014 | 27.25 | 27.36 | 27.18 | 27.34 | 29,721 | +0.28(+1.05%) |
Apr 21, 2014 | 27.22 | 27.22 | 27.06 | 27.06 | 68,491 | -0.29(-1.07%) |
Apr 17, 2014 | 27.00 | 27.35 | 27.35 | 27.35 | 54,904 | +0.33(+1.23%) |
Apr 16, 2014 | 27.17 | 27.18 | 27.00 | 27.02 | 87,613 | +0.03(+0.13%) |
Apr 15, 2014 | 26.96 | 27.05 | 26.92 | 26.98 | 47,591 | -0.17(-0.62%) |
Apr 14, 2014 | 27.09 | 27.18 | 27.07 | 27.15 | 28,737 | +0.19(+0.70%) |
Apr 11, 2014 | 27.04 | 27.08 | 26.96 | 26.96 | 143,712 | -0.12(-0.44%) |
Apr 10, 2014 | 27.09 | 27.15 | 27.07 | 27.08 | 102,549 | +0.07(+0.26%) |
Apr 09, 2014 | 26.92 | 27.06 | 26.81 | 27.01 | 28,060 | +0.01(+0.02%) |
Apr 08, 2014 | 26.92 | 27.33 | 26.89 | 27.00 | 109,304 | +0.18(+0.65%) |
Apr 07, 2014 | 26.75 | 26.85 | 26.71 | 26.83 | 37,530 | +0.10(+0.38%) |
Apr 04, 2014 | 26.70 | 26.73 | 26.67 | 26.73 | 60,421 | +0.07(+0.27%) |
Apr 03, 2014 | 26.53 | 26.66 | 26.53 | 26.66 | 25,751 | +0.08(+0.30%) |
Apr 02, 2014 | 26.77 | 26.77 | 26.53 | 26.58 | 35,013 | -0.13(-0.47%) |
Apr 01, 2014 | 26.86 | 26.88 | 26.64 | 26.70 | 52,381 | -0.21(-0.76%) |
Mar 31, 2014 | 26.97 | 27.00 | 26.81 | 26.91 | 15,587 | -0.21(-0.78%) |
Mar 28, 2014 | 27.18 | 27.22 | 27.10 | 27.12 | 47,162 | +0.02(+0.09%) |
Mar 27, 2014 | 26.88 | 27.11 | 26.88 | 27.10 | 76,872 | +0.36(+1.33%) |
Mar 26, 2014 | 26.81 | 26.82 | 26.66 | 26.74 | 24,634 | -0.03(-0.10%) |
Mar 25, 2014 | 26.83 | 26.84 | 26.74 | 26.77 | 33,402 | +0.12(+0.46%) |
Mar 24, 2014 | 26.70 | 26.77 | 26.65 | 26.65 | 19,561 | -0.03(-0.12%) |
Mar 21, 2014 | 26.79 | 26.79 | 26.66 | 26.68 | 22,148 | -0.07(-0.27%) |
Mar 20, 2014 | 26.90 | 27.02 | 26.72 | 26.75 | 46,014 | -0.34(-1.25%) |
Mar 19, 2014 | 26.88 | 27.16 | 26.85 | 27.09 | 19,006 | +0.07(+0.26%) |
Mar 18, 2014 | 26.90 | 27.04 | 26.87 | 27.02 | 18,230 | +0.12(+0.44%) |
Mar 17, 2014 | 26.95 | 27.02 | 26.89 | 26.90 | 21,408 | -0.13(-0.47%) |
Mar 14, 2014 | 27.04 | 27.07 | 27.00 | 27.03 | 17,951 | +0.10(+0.36%) |
Mar 13, 2014 | 27.07 | 27.07 | 26.90 | 26.93 | 6,990 | -0.09(-0.33%) |
Mar 12, 2014 | 26.92 | 27.08 | 26.92 | 27.02 | 9,274 | -0.11(-0.41%) |
Mar 11, 2014 | 27.27 | 27.29 | 27.08 | 27.13 | 19,405 | +0.04(+0.15%) |
Mar 10, 2014 | 27.20 | 27.32 | 27.07 | 27.09 | 39,389 | -0.06(-0.23%) |
Mar 07, 2014 | 27.11 | 27.15 | 27.09 | 27.15 | 19,461 | +0.06(+0.23%) |
Mar 06, 2014 | 27.03 | 27.15 | 27.03 | 27.09 | 70,334 | +0.03(+0.12%) |
Mar 05, 2014 | 26.93 | 27.13 | 26.87 | 27.06 | 13,150 | +0.15(+0.56%) |
Mar 04, 2014 | 26.99 | 27.00 | 26.87 | 26.91 | 57,191 | -0.25(-0.93%) |
Mar 03, 2014 | 26.92 | 27.18 | 26.92 | 27.16 | 37,621 | +0.50(+1.89%) |
Feb 28, 2014 | 26.65 | 26.71 | 26.65 | 26.66 | 8,674 | +0.06(+0.24%) |
Feb 27, 2014 | 26.70 | 26.73 | 26.59 | 26.59 | 5,820 | -0.01(-0.03%) |
Feb 26, 2014 | 26.57 | 26.61 | 26.47 | 26.60 | 9,744 | -0.06(-0.24%) |
Feb 25, 2014 | 26.66 | 26.80 | 26.55 | 26.66 | 16,797 | -0.12(-0.44%) |
Feb 24, 2014 | 26.85 | 26.85 | 26.67 | 26.78 | 12,912 | +0.22(+0.83%) |
Feb 21, 2014 | 26.57 | 26.69 | 26.48 | 26.56 | 9,540 | +0.01(+0.03%) |
Feb 20, 2014 | 28.58 | 28.58 | 26.12 | 26.55 | 22,552 | +0.08(+0.30%) |
Feb 19, 2014 | 26.38 | 26.61 | 26.34 | 26.47 | 38,256 | +0.12(+0.45%) |
Feb 18, 2014 | 26.04 | 26.36 | 26.04 | 26.36 | 12,526 | +0.56(+2.16%) |
Feb 14, 2014 | 25.73 | 25.80 | 25.80 | 25.80 | 17,244 | +0.24(+0.93%) |
Feb 13, 2014 | 25.39 | 25.57 | 25.39 | 25.56 | 22,335 | +0.09(+0.34%) |
Feb 12, 2014 | 25.49 | 25.54 | 25.39 | 25.47 | 14,101 | +0.15(+0.59%) |
Feb 11, 2014 | 25.20 | 25.39 | 25.20 | 25.32 | 16,628 | +0.17(+0.66%) |
Feb 10, 2014 | 25.35 | 25.47 | 25.11 | 25.16 | 46,099 | -0.11(-0.44%) |
Feb 07, 2014 | 25.20 | 25.34 | 25.15 | 25.27 | 2,534,381 | +0.23(+0.91%) |
Feb 06, 2014 | 25.26 | 25.26 | 25.01 | 25.04 | 4,988 | -0.08(-0.31%) |
Feb 05, 2014 | 24.97 | 25.12 | 24.97 | 25.12 | 2,482 | +0.17(+0.66%) |
Feb 04, 2014 | 24.84 | 24.97 | 24.80 | 24.95 | 11,696 | +0.16(+0.64%) |
Feb 03, 2014 | 24.79 | 24.79 | 24.79 | 24.79 | 9,814 | +0.35(+1.45%) |
Jan 31, 2014 | 24.46 | 24.50 | 24.38 | 24.44 | 22,240 | -0.12(-0.48%) |
Jan 30, 2014 | 24.56 | 24.56 | 24.56 | 24.56 | 474 | +0.23(+0.94%) |
Jan 29, 2014 | 24.31 | 24.33 | 24.31 | 24.33 | 1,224 | +0.13(+0.55%) |
Jan 28, 2014 | 24.16 | 24.20 | 24.12 | 24.20 | 1,484 | +0.21(+0.85%) |
Jan 27, 2014 | 24.20 | 24.20 | 23.99 | 23.99 | 6,328 | -0.22(-0.91%) |
Jan 24, 2014 | 24.21 | 24.21 | 24.21 | 24.21 | 833 | +0.28(+1.19%) |
Jan 23, 2014 | 23.94 | 23.94 | 23.93 | 23.93 | 1,015 | +0.16(+0.66%) |
Jan 22, 2014 | 23.72 | 23.77 | 23.72 | 23.77 | 1,596 | +0.25(+1.06%) |
Jan 21, 2014 | 23.71 | 23.71 | 23.45 | 23.52 | 70,614 | -0.08(-0.35%) |
Jan 17, 2014 | 23.60 | 23.60 | 23.60 | 23.60 | 7,354 | -0.15(-0.63%) |
Jan 16, 2014 | 23.86 | 23.86 | 23.75 | 23.75 | 1,630 | +0.08(+0.33%) |
Jan 15, 2014 | 23.68 | 23.68 | 23.68 | 23.68 | 126 | +0.06(+0.23%) |
Jan 14, 2014 | 23.59 | 23.63 | 23.59 | 23.62 | 7,145 | +0.12(+0.50%) |
Jan 13, 2014 | 23.37 | 23.53 | 23.37 | 23.50 | 15,628 | +0.20(+0.85%) |
Jan 10, 2014 | 23.51 | 23.51 | 23.30 | 23.30 | 55,314 | +0.15(+0.65%) |
Jan 09, 2014 | 23.28 | 23.28 | 23.15 | 23.15 | 1,208 | -0.32(-1.34%) |
Jan 07, 2014 | 23.58 | 23.47 | 23.47 | 23.47 | 4,818 | -0.12(-0.49%) |
Jan 06, 2014 | 23.58 | 23.59 | 23.58 | 23.59 | 2,305 | +0.10(+0.44%) |
Jan 03, 2014 | 23.40 | 23.48 | 23.29 | 23.48 | 66,317 | +0.10(+0.42%) |
Jan 02, 2014 | 23.50 | 23.50 | 23.38 | 23.38 | 6,528 | -0.31(-1.33%) |
Dec 31, 2013 | 23.70 | 23.70 | 23.70 | 23.70 | 1,268 | -0.21(-0.87%) |
Dec 30, 2013 | 23.94 | 23.94 | 23.91 | 23.91 | 1,141 | -0.07(-0.29%) |
Dec 27, 2013 | 23.97 | 23.97 | 23.97 | 23.97 | 126 | -0.15(-0.62%) |
Dec 24, 2013 | 24.07 | 24.12 | 24.12 | 24.12 | 253 | +0.15(+0.62%) |
Dec 23, 2013 | 24.12 | 24.12 | 23.94 | 23.97 | 2,789 | +0.21(+0.90%) |
Dec 19, 2013 | 23.76 | 23.76 | 23.76 | 23.76 | 0 | -0.05(-0.20%) |
Dec 18, 2013 | 23.86 | 23.86 | 23.81 | 23.81 | 4,780 | +0.05(+0.20%) |
Dec 17, 2013 | 23.76 | 23.76 | 23.76 | 23.76 | 1,141 | +0.12(+0.50%) |
Dec 12, 2013 | 23.64 | 23.64 | 23.64 | 23.64 | 760 | -0.02(-0.07%) |
Dec 11, 2013 | 23.66 | 23.66 | 23.60 | 23.66 | 2,873 | +0.20(+0.84%) |
Dec 09, 2013 | 23.41 | 23.46 | 23.46 | 23.46 | 1 | +0.16(+0.68%) |
Dec 06, 2013 | 23.31 | 23.31 | 23.30 | 23.30 | 0 | +0.06(+0.27%) |
Dec 05, 2013 | 23.19 | 23.24 | 23.16 | 23.24 | 0 | -0.04(-0.17%) |
Dec 04, 2013 | 23.18 | 23.33 | 23.18 | 23.28 | 0 | +0.15(+0.65%) |
Dec 03, 2013 | 23.13 | 23.13 | 23.13 | 23.13 | 0 | -0.14(-0.61%) |
Dec 02, 2013 | 23.27 | 23.27 | 23.27 | 23.27 | 0 | +0.04(+0.17%) |
Nov 29, 2013 | 23.17 | 23.23 | 23.17 | 23.23 | 0 | +0.13(+0.55%) |
Nov 27, 2013 | 23.08 | 23.11 | 23.08 | 23.11 | 0 | -0.06(-0.27%) |
Nov 26, 2013 | 23.16 | 23.17 | 23.16 | 23.17 | 0 | +0.04(+0.17%) |
Nov 25, 2013 | 23.06 | 23.13 | 23.06 | 23.13 | 0 | +0.04(+0.17%) |
Nov 22, 2013 | 23.09 | 23.09 | 23.09 | 23.09 | 0 | +0.11(+0.48%) |
Nov 21, 2013 | 22.98 | 22.98 | 22.98 | 22.98 | 0 | +0.00(+0.00%) |
Nov 18, 2013 | 22.98 | 22.98 | 22.98 | 22.98 | 253 | +0.08(+0.34%) |
Nov 15, 2013 | 22.95 | 22.95 | 22.90 | 22.90 | 0 | +0.03(+0.12%) |
Nov 14, 2013 | 22.78 | 22.88 | 22.75 | 22.88 | 0 | -0.09(-0.39%) |
Nov 11, 2013 | 22.94 | 22.97 | 22.97 | 22.97 | 887 | +0.13(+0.55%) |
Nov 07, 2013 | 22.90 | 22.84 | 22.84 | 22.84 | 2,028 | -0.03(-0.14%) |
Nov 06, 2013 | 22.90 | 22.90 | 22.87 | 22.87 | 0 | +0.05(+0.21%) |
Nov 05, 2013 | 22.78 | 22.82 | 22.78 | 22.82 | 0 | +0.03(+0.14%) |
Nov 04, 2013 | 22.82 | 22.82 | 22.79 | 22.79 | 0 | -0.14(-0.62%) |
Nov 01, 2013 | 22.97 | 22.97 | 22.93 | 22.93 | 0 | -0.42(-1.79%) |
Oct 30, 2013 | 23.45 | 23.35 | 23.35 | 23.35 | 126 | -0.04(-0.17%) |
Oct 29, 2013 | 23.41 | 23.41 | 23.39 | 23.39 | 0 | -0.06(-0.24%) |
Oct 28, 2013 | 23.47 | 23.47 | 23.45 | 23.45 | 0 | -0.15(-0.63%) |
Oct 25, 2013 | 23.56 | 23.61 | 23.56 | 23.60 | 0 | +0.12(+0.50%) |
Oct 24, 2013 | 23.44 | 23.48 | 23.44 | 23.48 | 2,250 | -0.09(-0.40%) |