Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 27.41 | 27.42 | 27.34 | 27.37 | 199,324 | -0.01(-0.03%) |
Jun 27, 2014 | 27.29 | 27.41 | 27.24 | 27.38 | 105,949 | +0.09(+0.33%) |
Jun 26, 2014 | 27.38 | 27.38 | 27.18 | 27.29 | 596,536 | -0.07(-0.24%) |
Jun 25, 2014 | 27.23 | 27.38 | 27.23 | 27.36 | 1,933,187 | +0.07(+0.24%) |
Jun 24, 2014 | 27.42 | 27.51 | 27.28 | 27.29 | 141,161 | -0.18(-0.66%) |
Jun 23, 2014 | 27.52 | 27.52 | 27.40 | 27.47 | 176,213 | -0.01(-0.02%) |
Jun 20, 2014 | 27.49 | 27.51 | 27.41 | 27.48 | 138,968 | +0.05(+0.18%) |
Jun 19, 2014 | 27.40 | 27.44 | 27.36 | 27.43 | 251,596 | +0.05(+0.20%) |
Jun 18, 2014 | 27.18 | 27.38 | 27.14 | 27.38 | 215,783 | +0.20(+0.75%) |
Jun 17, 2014 | 27.10 | 27.18 | 27.07 | 27.17 | 149,767 | +0.05(+0.17%) |
Jun 16, 2014 | 27.02 | 27.16 | 27.02 | 27.12 | 184,082 | +0.06(+0.23%) |
Jun 13, 2014 | 27.03 | 27.09 | 26.97 | 27.06 | 231,520 | +0.12(+0.46%) |
Jun 12, 2014 | 27.04 | 27.10 | 26.89 | 26.94 | 135,171 | -0.15(-0.56%) |
Jun 11, 2014 | 27.16 | 27.16 | 27.06 | 27.09 | 106,722 | -0.11(-0.42%) |
Jun 10, 2014 | 27.15 | 27.22 | 27.15 | 27.21 | 227,754 | +0.00(+0.00%) |
Jun 06, 2014 | 27.20 | 27.22 | 27.15 | 27.21 | 149,503 | +0.09(+0.33%) |
Jun 05, 2014 | 26.98 | 27.13 | 26.90 | 27.12 | 165,519 | +0.17(+0.62%) |
Jun 04, 2014 | 26.88 | 26.96 | 26.85 | 26.95 | 328,743 | +0.03(+0.11%) |
Jun 03, 2014 | 26.89 | 26.93 | 26.81 | 26.92 | 176,189 | -0.00(-0.01%) |
Jun 02, 2014 | 26.95 | 26.95 | 26.85 | 26.92 | 142,146 | +0.01(+0.04%) |
May 30, 2014 | 26.84 | 26.91 | 26.80 | 26.91 | 275,539 | +0.11(+0.40%) |
May 29, 2014 | 26.77 | 26.82 | 26.70 | 26.80 | 299,566 | +0.10(+0.39%) |
May 28, 2014 | 26.74 | 26.75 | 26.65 | 26.70 | 635,440 | +0.00(+0.00%) |
May 27, 2014 | 26.69 | 26.71 | 26.65 | 26.70 | 145,609 | +0.10(+0.39%) |
May 23, 2014 | 26.54 | 26.60 | 26.60 | 26.60 | 283,059 | +0.05(+0.19%) |
May 22, 2014 | 26.51 | 26.56 | 26.44 | 26.55 | 180,449 | +0.07(+0.25%) |
May 21, 2014 | 26.39 | 26.49 | 26.36 | 26.48 | 112,508 | +0.21(+0.79%) |
May 20, 2014 | 26.44 | 26.45 | 26.24 | 26.27 | 207,029 | -0.18(-0.70%) |
May 19, 2014 | 26.39 | 26.47 | 26.33 | 26.46 | 232,508 | +0.03(+0.13%) |
May 16, 2014 | 26.34 | 26.43 | 26.26 | 26.42 | 113,830 | +0.10(+0.40%) |
May 15, 2014 | 26.50 | 26.50 | 26.24 | 26.32 | 121,000 | -0.21(-0.80%) |
May 14, 2014 | 26.63 | 26.63 | 26.50 | 26.53 | 152,506 | -0.09(-0.33%) |
May 13, 2014 | 26.57 | 26.64 | 26.57 | 26.62 | 210,730 | +0.03(+0.12%) |
May 12, 2014 | 26.52 | 26.59 | 26.51 | 26.59 | 171,750 | +0.18(+0.70%) |
May 09, 2014 | 26.36 | 26.41 | 26.30 | 26.40 | 290,026 | +0.01(+0.04%) |
May 08, 2014 | 26.36 | 26.52 | 26.32 | 26.39 | 2,631,202 | -0.02(-0.07%) |
May 07, 2014 | 26.31 | 26.41 | 26.21 | 26.41 | 363,534 | +0.19(+0.73%) |
May 06, 2014 | 26.35 | 26.35 | 26.22 | 26.22 | 110,877 | -0.18(-0.70%) |
May 05, 2014 | 26.24 | 26.41 | 26.19 | 26.40 | 117,808 | +0.02(+0.09%) |
May 02, 2014 | 26.38 | 26.51 | 26.33 | 26.38 | 160,031 | -0.04(-0.15%) |
May 01, 2014 | 26.38 | 26.46 | 26.37 | 26.42 | 363,524 | -0.03(-0.13%) |
Apr 30, 2014 | 26.38 | 26.47 | 26.36 | 26.45 | 110,677 | +0.04(+0.15%) |
Apr 29, 2014 | 26.42 | 26.44 | 26.37 | 26.41 | 110,813 | +0.08(+0.29%) |
Apr 28, 2014 | 26.25 | 26.38 | 26.11 | 26.34 | 111,947 | +0.21(+0.81%) |
Apr 25, 2014 | 26.20 | 26.21 | 26.07 | 26.13 | 295,425 | -0.08(-0.31%) |
Apr 24, 2014 | 26.29 | 26.29 | 26.15 | 26.21 | 252,805 | +0.04(+0.15%) |
Apr 23, 2014 | 26.18 | 26.21 | 26.14 | 26.17 | 138,312 | -0.07(-0.26%) |
Apr 22, 2014 | 26.21 | 26.29 | 26.14 | 26.24 | 127,024 | +0.07(+0.26%) |
Apr 21, 2014 | 26.13 | 26.17 | 26.08 | 26.17 | 146,406 | +0.08(+0.30%) |
Apr 17, 2014 | 26.01 | 26.09 | 26.09 | 26.09 | 104,313 | +0.05(+0.21%) |
Apr 16, 2014 | 25.93 | 26.04 | 25.87 | 26.04 | 106,862 | +0.25(+0.97%) |
Apr 15, 2014 | 25.66 | 25.82 | 25.54 | 25.79 | 572,207 | +0.14(+0.56%) |
Apr 14, 2014 | 25.62 | 25.69 | 25.47 | 25.64 | 120,319 | +0.16(+0.61%) |
Apr 11, 2014 | 25.50 | 25.64 | 25.48 | 25.49 | 336,240 | -0.17(-0.64%) |
Apr 10, 2014 | 26.06 | 26.10 | 25.63 | 25.65 | 143,937 | -0.42(-1.59%) |
Apr 09, 2014 | 25.91 | 26.07 | 25.87 | 26.07 | 214,258 | +0.18(+0.70%) |
Apr 08, 2014 | 25.79 | 25.90 | 25.73 | 25.89 | 159,818 | +0.10(+0.37%) |
Apr 07, 2014 | 25.94 | 25.98 | 25.79 | 25.79 | 177,468 | -0.20(-0.75%) |
Apr 04, 2014 | 26.31 | 26.32 | 25.98 | 25.99 | 140,979 | -0.22(-0.82%) |
Apr 03, 2014 | 26.22 | 26.23 | 26.13 | 26.20 | 145,313 | +0.01(+0.04%) |
Apr 02, 2014 | 26.09 | 26.22 | 26.06 | 26.19 | 180,529 | +0.09(+0.34%) |