Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 24.35 | 24.96 | 24.35 | 24.92 | 15,040,178 | +0.60(+2.47%) |
Jun 27, 2014 | 24.48 | 24.65 | 24.31 | 24.32 | 12,885,568 | -0.26(-1.07%) |
Jun 26, 2014 | 24.60 | 24.66 | 24.32 | 24.59 | 13,696,471 | -0.26(-1.05%) |
Jun 25, 2014 | 24.60 | 24.92 | 24.56 | 24.85 | 9,891,058 | +0.15(+0.62%) |
Jun 24, 2014 | 24.98 | 25.13 | 24.60 | 24.69 | 9,828,419 | -0.38(-1.51%) |
Jun 23, 2014 | 25.00 | 25.14 | 24.79 | 25.07 | 8,902,142 | +0.18(+0.71%) |
Jun 20, 2014 | 25.16 | 25.16 | 24.85 | 24.89 | 15,658,775 | -0.19(-0.77%) |
Jun 19, 2014 | 25.27 | 25.30 | 24.90 | 25.09 | 8,925,607 | -0.09(-0.37%) |
Jun 18, 2014 | 24.99 | 25.24 | 24.73 | 25.18 | 13,831,244 | +0.12(+0.49%) |
Jun 17, 2014 | 24.39 | 25.14 | 24.37 | 25.06 | 17,021,278 | +0.61(+2.49%) |
Jun 16, 2014 | 24.27 | 24.52 | 24.21 | 24.45 | 10,302,625 | +0.09(+0.38%) |
Jun 13, 2014 | 24.51 | 24.59 | 24.27 | 24.35 | 10,405,905 | -0.11(-0.44%) |
Jun 12, 2014 | 24.33 | 24.63 | 24.25 | 24.46 | 9,156,333 | +0.03(+0.13%) |
Jun 11, 2014 | 24.59 | 24.59 | 24.32 | 24.43 | 7,573,004 | -0.30(-1.22%) |
Jun 10, 2014 | 24.60 | 24.82 | 24.48 | 24.73 | 9,056,182 | +0.10(+0.41%) |
Jun 06, 2014 | 24.43 | 24.65 | 24.38 | 24.63 | 8,488,726 | +0.25(+1.01%) |
Jun 05, 2014 | 24.11 | 24.41 | 23.88 | 24.38 | 11,022,430 | +0.33(+1.38%) |
Jun 04, 2014 | 23.74 | 24.07 | 23.65 | 24.05 | 10,293,754 | +0.27(+1.13%) |
Jun 03, 2014 | 23.68 | 23.79 | 23.44 | 23.78 | 13,004,852 | -0.04(-0.16%) |
Jun 02, 2014 | 23.79 | 23.83 | 23.53 | 23.82 | 9,627,236 | +0.03(+0.13%) |
May 30, 2014 | 23.85 | 23.93 | 23.66 | 23.79 | 9,918,338 | -0.21(-0.87%) |
May 29, 2014 | 23.91 | 24.05 | 23.74 | 24.00 | 11,121,029 | +0.15(+0.65%) |
May 28, 2014 | 24.05 | 24.08 | 23.82 | 23.84 | 7,893,730 | -0.15(-0.61%) |
May 27, 2014 | 23.62 | 24.12 | 23.61 | 23.99 | 14,162,683 | +0.49(+2.07%) |
May 23, 2014 | 23.44 | 23.51 | 23.51 | 23.51 | 6,667,246 | +0.08(+0.34%) |
May 22, 2014 | 23.13 | 23.46 | 23.06 | 23.43 | 6,681,068 | +0.29(+1.26%) |
May 21, 2014 | 23.02 | 23.21 | 23.01 | 23.14 | 8,571,158 | +0.23(+1.01%) |
May 20, 2014 | 23.21 | 23.21 | 22.75 | 22.90 | 12,850,873 | -0.35(-1.49%) |
May 19, 2014 | 23.07 | 23.42 | 23.04 | 23.25 | 8,961,931 | +0.02(+0.07%) |
May 16, 2014 | 22.90 | 23.25 | 22.85 | 23.24 | 23,355,270 | +0.29(+1.24%) |
May 15, 2014 | 23.14 | 23.22 | 22.56 | 22.95 | 26,224,396 | -0.37(-1.59%) |
May 14, 2014 | 23.42 | 23.46 | 23.11 | 23.32 | 13,028,737 | -0.06(-0.26%) |
May 13, 2014 | 23.35 | 23.52 | 23.27 | 23.38 | 10,320,412 | +0.00(+0.00%) |
May 12, 2014 | 23.01 | 23.47 | 22.94 | 23.38 | 13,176,632 | +0.50(+2.19%) |
May 09, 2014 | 22.74 | 22.92 | 22.61 | 22.88 | 13,055,262 | -0.01(-0.03%) |
May 08, 2014 | 22.92 | 23.30 | 22.79 | 22.89 | 16,862,222 | -0.01(-0.03%) |
May 07, 2014 | 22.82 | 22.94 | 22.37 | 22.90 | 16,133,521 | +0.18(+0.81%) |
May 06, 2014 | 23.07 | 23.10 | 22.57 | 22.71 | 20,943,876 | -0.47(-2.03%) |
May 05, 2014 | 23.32 | 23.36 | 22.91 | 23.18 | 15,452,059 | -0.48(-2.02%) |
May 02, 2014 | 24.13 | 24.24 | 23.59 | 23.66 | 14,872,088 | -0.41(-1.70%) |
May 01, 2014 | 23.83 | 24.13 | 23.80 | 24.07 | 13,013,723 | +0.22(+0.94%) |
Apr 30, 2014 | 23.54 | 23.89 | 23.40 | 23.84 | 14,222,170 | +0.32(+1.34%) |
Apr 29, 2014 | 23.24 | 23.57 | 23.17 | 23.53 | 13,369,269 | +0.41(+1.77%) |
Apr 28, 2014 | 23.55 | 23.57 | 22.73 | 23.12 | 19,700,584 | -0.38(-1.61%) |
Apr 25, 2014 | 23.64 | 23.74 | 23.41 | 23.50 | 10,896,404 | -0.28(-1.16%) |
Apr 24, 2014 | 23.87 | 24.01 | 23.28 | 23.77 | 10,779,925 | -0.08(-0.32%) |
Apr 23, 2014 | 24.01 | 24.05 | 23.70 | 23.85 | 12,080,406 | -0.12(-0.51%) |
Apr 22, 2014 | 23.78 | 24.11 | 23.68 | 23.97 | 13,997,532 | +0.17(+0.71%) |
Apr 21, 2014 | 23.80 | 23.90 | 23.51 | 23.81 | 13,843,455 | +0.17(+0.71%) |
Apr 17, 2014 | 23.61 | 23.64 | 23.64 | 23.64 | 29,887,614 | +0.67(+2.91%) |
Apr 16, 2014 | 22.96 | 23.04 | 22.60 | 22.97 | 18,203,866 | +0.26(+1.15%) |
Apr 15, 2014 | 22.76 | 22.78 | 22.12 | 22.71 | 21,595,916 | +0.38(+1.69%) |
Apr 14, 2014 | 22.11 | 22.41 | 22.04 | 22.33 | 16,176,102 | +0.45(+2.07%) |
Apr 11, 2014 | 22.15 | 22.35 | 21.79 | 21.88 | 27,919,420 | -0.60(-2.67%) |
Apr 10, 2014 | 23.26 | 23.27 | 22.41 | 22.48 | 17,381,496 | -0.75(-3.21%) |
Apr 09, 2014 | 22.84 | 23.28 | 22.78 | 23.22 | 13,698,353 | +0.53(+2.34%) |
Apr 08, 2014 | 22.74 | 22.77 | 22.36 | 22.69 | 17,007,090 | +0.01(+0.03%) |
Apr 07, 2014 | 23.32 | 23.35 | 22.35 | 22.68 | 26,477,538 | -0.65(-2.80%) |
Apr 04, 2014 | 23.94 | 24.02 | 23.33 | 23.34 | 16,593,918 | -0.45(-1.87%) |
Apr 03, 2014 | 24.18 | 24.19 | 23.60 | 23.78 | 13,031,802 | -0.35(-1.46%) |
Apr 02, 2014 | 23.99 | 24.27 | 23.84 | 24.14 | 19,016,940 | +0.15(+0.64%) |