Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 27.62 | 28.56 | 27.41 | 28.48 | 990,236 | +0.81(+2.92%) |
Jun 27, 2014 | 27.30 | 27.71 | 27.30 | 27.67 | 1,595,873 | +0.18(+0.67%) |
Jun 26, 2014 | 27.38 | 27.62 | 27.07 | 27.49 | 689,541 | +0.04(+0.14%) |
Jun 25, 2014 | 25.82 | 27.47 | 25.78 | 27.45 | 1,081,766 | +1.43(+5.50%) |
Jun 24, 2014 | 27.55 | 27.70 | 25.80 | 26.02 | 1,562,281 | -1.64(-5.94%) |
Jun 23, 2014 | 27.42 | 28.13 | 27.23 | 27.66 | 1,446,051 | +0.43(+1.57%) |
Jun 20, 2014 | 27.27 | 27.43 | 26.62 | 27.23 | 1,436,931 | +0.11(+0.39%) |
Jun 19, 2014 | 27.21 | 27.42 | 26.90 | 27.13 | 610,756 | -0.02(-0.07%) |
Jun 18, 2014 | 27.03 | 27.44 | 26.72 | 27.15 | 606,275 | +0.26(+0.98%) |
Jun 17, 2014 | 27.04 | 27.49 | 26.78 | 26.88 | 618,441 | -0.24(-0.90%) |
Jun 16, 2014 | 26.80 | 27.47 | 26.80 | 27.13 | 766,026 | +0.36(+1.34%) |
Jun 13, 2014 | 26.35 | 26.90 | 26.10 | 26.77 | 849,853 | +0.41(+1.55%) |
Jun 12, 2014 | 26.10 | 26.65 | 25.79 | 26.36 | 1,145,704 | +0.28(+1.08%) |
Jun 11, 2014 | 25.63 | 26.26 | 25.44 | 26.08 | 767,204 | +0.45(+1.75%) |
Jun 10, 2014 | 25.41 | 25.68 | 25.41 | 25.63 | 926,335 | +0.22(+0.88%) |
Jun 06, 2014 | 25.08 | 25.41 | 25.06 | 25.41 | 1,246,515 | +0.52(+2.07%) |
Jun 05, 2014 | 24.98 | 25.17 | 24.38 | 24.89 | 1,055,548 | +0.04(+0.16%) |
Jun 04, 2014 | 24.15 | 25.05 | 24.04 | 24.85 | 1,502,606 | +0.60(+2.49%) |
Jun 03, 2014 | 24.30 | 24.42 | 24.07 | 24.25 | 967,683 | -0.06(-0.24%) |
Jun 02, 2014 | 24.41 | 24.74 | 24.20 | 24.31 | 1,340,360 | +0.11(+0.44%) |
May 30, 2014 | 24.25 | 24.63 | 24.03 | 24.20 | 2,025,736 | +0.04(+0.16%) |
May 29, 2014 | 24.07 | 24.27 | 23.54 | 24.16 | 1,211,351 | +0.11(+0.44%) |
May 28, 2014 | 24.31 | 24.35 | 23.97 | 24.05 | 1,589,599 | -0.20(-0.84%) |
May 27, 2014 | 24.32 | 24.65 | 23.93 | 24.26 | 1,535,337 | +0.28(+1.18%) |
May 23, 2014 | 24.64 | 23.98 | 23.98 | 23.98 | 5,906,562 | -1.64(-6.42%) |
May 22, 2014 | 25.68 | 26.53 | 25.40 | 25.62 | 840,081 | +0.20(+0.81%) |
May 21, 2014 | 24.38 | 25.51 | 24.38 | 25.42 | 1,055,400 | +1.10(+4.52%) |
May 20, 2014 | 24.32 | 24.81 | 24.02 | 24.32 | 974,428 | +0.01(+0.04%) |
May 19, 2014 | 23.96 | 24.58 | 23.81 | 24.31 | 1,080,831 | +0.35(+1.46%) |
May 16, 2014 | 23.73 | 24.17 | 23.22 | 23.96 | 816,159 | +0.35(+1.48%) |
May 15, 2014 | 23.66 | 23.86 | 22.64 | 23.61 | 1,094,045 | -0.06(-0.25%) |
May 14, 2014 | 24.60 | 24.74 | 23.61 | 23.66 | 766,566 | -0.95(-3.87%) |
May 13, 2014 | 24.43 | 24.89 | 24.14 | 24.62 | 902,739 | +0.20(+0.84%) |
May 12, 2014 | 24.02 | 24.64 | 23.93 | 24.41 | 798,633 | +0.52(+2.16%) |
May 09, 2014 | 24.40 | 24.54 | 23.66 | 23.90 | 1,091,859 | -0.63(-2.58%) |
May 08, 2014 | 24.92 | 25.22 | 24.49 | 24.53 | 1,043,933 | -0.35(-1.41%) |
May 07, 2014 | 26.87 | 27.05 | 24.13 | 24.88 | 2,438,152 | -1.68(-6.33%) |
May 06, 2014 | 26.76 | 27.04 | 26.37 | 26.56 | 1,398,906 | -0.18(-0.69%) |
May 05, 2014 | 27.05 | 27.24 | 26.53 | 26.75 | 1,086,349 | -0.49(-1.79%) |
May 02, 2014 | 26.85 | 27.53 | 26.79 | 27.23 | 1,079,409 | +0.45(+1.67%) |
May 01, 2014 | 27.90 | 27.93 | 26.36 | 26.79 | 2,178,906 | -1.15(-4.11%) |
Apr 30, 2014 | 27.90 | 28.03 | 27.06 | 27.93 | 1,228,861 | -0.16(-0.55%) |
Apr 29, 2014 | 27.09 | 28.34 | 27.03 | 28.09 | 1,223,242 | +1.11(+4.11%) |
Apr 28, 2014 | 27.49 | 27.87 | 26.75 | 26.98 | 1,157,190 | -0.27(-1.00%) |
Apr 25, 2014 | 27.72 | 27.90 | 27.22 | 27.25 | 1,430,334 | -0.44(-1.58%) |
Apr 24, 2014 | 27.57 | 28.13 | 27.19 | 27.69 | 1,344,019 | +0.45(+1.64%) |
Apr 23, 2014 | 26.61 | 28.06 | 26.28 | 27.24 | 2,070,141 | +0.85(+3.21%) |
Apr 22, 2014 | 26.15 | 26.84 | 25.98 | 26.40 | 1,154,193 | +0.37(+1.42%) |
Apr 21, 2014 | 26.21 | 26.79 | 25.75 | 26.03 | 1,117,548 | -0.01(-0.04%) |
Apr 17, 2014 | 25.30 | 26.04 | 26.04 | 26.04 | 1,038,385 | +0.72(+2.84%) |
Apr 16, 2014 | 25.73 | 25.84 | 25.11 | 25.32 | 719,804 | -0.16(-0.61%) |
Apr 15, 2014 | 25.19 | 25.83 | 24.95 | 25.47 | 968,818 | +0.20(+0.81%) |
Apr 14, 2014 | 24.96 | 25.69 | 24.55 | 25.27 | 864,847 | +0.65(+2.65%) |
Apr 11, 2014 | 24.46 | 25.09 | 24.22 | 24.62 | 600,580 | -0.18(-0.71%) |
Apr 10, 2014 | 25.35 | 25.90 | 24.17 | 24.79 | 1,211,692 | -0.66(-2.60%) |
Apr 09, 2014 | 24.67 | 25.52 | 24.32 | 25.45 | 976,994 | +0.92(+3.77%) |
Apr 08, 2014 | 24.38 | 24.85 | 24.03 | 24.53 | 1,174,957 | +0.30(+1.24%) |
Apr 07, 2014 | 25.19 | 25.72 | 24.12 | 24.23 | 1,019,916 | -0.97(-3.86%) |
Apr 04, 2014 | 25.73 | 26.03 | 24.63 | 25.20 | 1,236,358 | -0.20(-0.80%) |
Apr 03, 2014 | 24.91 | 25.58 | 24.61 | 25.41 | 1,003,639 | +0.54(+2.15%) |
Apr 02, 2014 | 24.55 | 25.22 | 24.30 | 24.87 | 916,546 | +0.35(+1.43%) |