Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 25.80 | 26.36 | 25.71 | 26.35 | 610,775 | +0.59(+2.30%) |
Jun 27, 2014 | 25.36 | 25.89 | 25.36 | 25.76 | 765,446 | +0.19(+0.74%) |
Jun 26, 2014 | 26.17 | 26.17 | 25.48 | 25.57 | 442,599 | -0.51(-1.96%) |
Jun 25, 2014 | 25.66 | 26.19 | 25.44 | 26.08 | 529,280 | +0.39(+1.50%) |
Jun 24, 2014 | 25.36 | 25.75 | 25.17 | 25.70 | 498,421 | +0.37(+1.45%) |
Jun 23, 2014 | 25.73 | 25.76 | 25.23 | 25.33 | 426,178 | -0.39(-1.50%) |
Jun 20, 2014 | 25.71 | 26.09 | 25.59 | 25.71 | 940,697 | +0.22(+0.84%) |
Jun 19, 2014 | 25.66 | 25.82 | 25.23 | 25.50 | 569,636 | -0.19(-0.73%) |
Jun 18, 2014 | 26.15 | 26.23 | 25.48 | 25.69 | 822,452 | -0.47(-1.78%) |
Jun 17, 2014 | 27.33 | 27.37 | 25.50 | 26.15 | 1,406,586 | -1.19(-4.36%) |
Jun 16, 2014 | 26.77 | 27.39 | 26.26 | 27.35 | 813,982 | +0.26(+0.96%) |
Jun 13, 2014 | 27.59 | 27.80 | 26.69 | 27.09 | 547,234 | -0.48(-1.76%) |
Jun 12, 2014 | 28.26 | 28.26 | 27.23 | 27.57 | 476,115 | -0.83(-2.91%) |
Jun 11, 2014 | 28.81 | 28.88 | 28.04 | 28.40 | 394,842 | -0.57(-1.95%) |
Jun 10, 2014 | 29.12 | 29.12 | 28.74 | 28.96 | 203,560 | +0.00(+0.00%) |
Jun 06, 2014 | 28.53 | 29.20 | 28.39 | 28.96 | 315,987 | +0.42(+1.48%) |
Jun 05, 2014 | 27.58 | 28.70 | 27.27 | 28.54 | 603,137 | +1.01(+3.68%) |
Jun 04, 2014 | 27.11 | 27.56 | 26.89 | 27.53 | 204,918 | +0.39(+1.42%) |
Jun 03, 2014 | 27.28 | 27.52 | 26.93 | 27.14 | 307,149 | -0.45(-1.63%) |
Jun 02, 2014 | 27.40 | 27.76 | 26.92 | 27.59 | 343,230 | +0.34(+1.25%) |
May 30, 2014 | 27.38 | 27.48 | 27.01 | 27.25 | 142,454 | -0.05(-0.20%) |
May 29, 2014 | 27.72 | 27.72 | 27.05 | 27.30 | 210,548 | -0.28(-1.01%) |
May 28, 2014 | 27.30 | 27.76 | 27.29 | 27.58 | 223,334 | +0.29(+1.05%) |
May 27, 2014 | 27.22 | 27.81 | 27.19 | 27.29 | 357,971 | +0.21(+0.76%) |
May 23, 2014 | 26.56 | 27.09 | 27.09 | 27.09 | 183,565 | +0.22(+0.80%) |
May 22, 2014 | 26.32 | 27.02 | 26.00 | 26.87 | 192,371 | +0.60(+2.29%) |
May 21, 2014 | 25.98 | 26.32 | 25.72 | 26.27 | 259,960 | +0.37(+1.42%) |
May 20, 2014 | 26.59 | 26.61 | 25.63 | 25.90 | 395,670 | -0.80(-2.99%) |
May 19, 2014 | 26.09 | 27.02 | 25.99 | 26.70 | 338,072 | +0.45(+1.71%) |
May 16, 2014 | 25.89 | 26.28 | 25.53 | 26.25 | 333,932 | +0.31(+1.21%) |
May 15, 2014 | 26.28 | 26.38 | 25.54 | 25.94 | 266,928 | -0.55(-2.07%) |
May 14, 2014 | 26.98 | 27.09 | 26.38 | 26.49 | 357,811 | -0.55(-2.02%) |
May 13, 2014 | 27.00 | 27.50 | 26.92 | 27.03 | 453,512 | -0.04(-0.17%) |
May 12, 2014 | 26.06 | 27.41 | 25.92 | 27.08 | 601,484 | +1.30(+5.05%) |
May 09, 2014 | 25.18 | 25.90 | 25.06 | 25.78 | 301,966 | +0.46(+1.81%) |
May 08, 2014 | 25.44 | 26.08 | 25.30 | 25.32 | 290,742 | -0.25(-0.98%) |
May 07, 2014 | 25.34 | 25.70 | 24.72 | 25.57 | 320,173 | +0.29(+1.14%) |
May 06, 2014 | 25.30 | 25.89 | 25.14 | 25.28 | 429,274 | -0.19(-0.74%) |
May 05, 2014 | 25.81 | 26.06 | 25.34 | 25.47 | 283,491 | -0.55(-2.10%) |
May 02, 2014 | 25.94 | 26.49 | 25.92 | 26.02 | 374,211 | +0.18(+0.69%) |
May 01, 2014 | 26.06 | 26.32 | 25.46 | 25.84 | 430,212 | -0.22(-0.86%) |
Apr 30, 2014 | 25.39 | 26.15 | 25.10 | 26.06 | 383,409 | +0.57(+2.25%) |
Apr 29, 2014 | 25.74 | 26.06 | 25.46 | 25.49 | 243,693 | -0.06(-0.25%) |
Apr 28, 2014 | 25.84 | 26.05 | 25.28 | 25.55 | 309,495 | -0.23(-0.90%) |
Apr 25, 2014 | 26.18 | 26.32 | 25.59 | 25.79 | 301,667 | -0.58(-2.21%) |
Apr 24, 2014 | 26.95 | 26.98 | 26.19 | 26.37 | 319,051 | -0.33(-1.24%) |
Apr 23, 2014 | 27.08 | 27.20 | 26.60 | 26.70 | 229,353 | -0.31(-1.16%) |
Apr 22, 2014 | 26.79 | 27.30 | 26.57 | 27.02 | 295,465 | +0.40(+1.52%) |
Apr 21, 2014 | 27.07 | 27.07 | 26.30 | 26.61 | 386,258 | -0.58(-2.14%) |
Apr 17, 2014 | 26.35 | 27.20 | 27.20 | 27.20 | 547,240 | +0.73(+2.75%) |
Apr 16, 2014 | 25.80 | 26.56 | 25.55 | 26.47 | 601,008 | +0.91(+3.55%) |
Apr 15, 2014 | 25.27 | 25.68 | 25.00 | 25.56 | 616,322 | +0.31(+1.24%) |
Apr 14, 2014 | 25.16 | 25.53 | 24.54 | 25.25 | 534,526 | +0.32(+1.30%) |
Apr 11, 2014 | 25.23 | 25.48 | 24.62 | 24.93 | 377,303 | -0.55(-2.15%) |
Apr 10, 2014 | 26.22 | 26.29 | 25.09 | 25.47 | 639,022 | -0.71(-2.71%) |
Apr 09, 2014 | 25.93 | 26.32 | 25.57 | 26.18 | 631,925 | +0.40(+1.57%) |
Apr 08, 2014 | 25.63 | 26.23 | 25.53 | 25.78 | 305,391 | +0.13(+0.49%) |
Apr 07, 2014 | 25.96 | 25.99 | 25.23 | 25.65 | 392,086 | -0.35(-1.35%) |
Apr 04, 2014 | 27.41 | 27.41 | 25.78 | 26.00 | 525,196 | -1.21(-4.45%) |
Apr 03, 2014 | 27.24 | 27.59 | 27.11 | 27.21 | 449,373 | -0.18(-0.66%) |
Apr 02, 2014 | 27.36 | 27.41 | 26.98 | 27.39 | 476,304 | +0.07(+0.26%) |