Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 26.83 | 27.08 | 26.83 | 27.03 | 66,267 | +0.36(+1.35%) |
Jun 27, 2014 | 26.50 | 26.67 | 26.48 | 26.67 | 30,600 | +0.17(+0.64%) |
Jun 26, 2014 | 26.52 | 26.56 | 26.22 | 26.50 | 81,038 | -0.21(-0.79%) |
Jun 25, 2014 | 26.58 | 26.73 | 26.58 | 26.71 | 26,347 | +0.02(+0.07%) |
Jun 24, 2014 | 26.69 | 26.79 | 26.60 | 26.69 | 49,483 | +0.08(+0.30%) |
Jun 23, 2014 | 26.60 | 26.67 | 26.50 | 26.61 | 24,787 | -0.23(-0.86%) |
Jun 20, 2014 | 26.98 | 27.02 | 26.78 | 26.84 | 38,589 | -0.08(-0.30%) |
Jun 19, 2014 | 27.09 | 27.12 | 26.91 | 26.92 | 32,964 | -0.01(-0.04%) |
Jun 18, 2014 | 26.64 | 26.93 | 26.64 | 26.93 | 14,999 | +0.16(+0.60%) |
Jun 17, 2014 | 26.68 | 26.78 | 26.66 | 26.77 | 24,857 | +0.32(+1.21%) |
Jun 16, 2014 | 26.55 | 26.62 | 26.41 | 26.45 | 28,717 | -0.17(-0.64%) |
Jun 13, 2014 | 26.61 | 26.68 | 26.51 | 26.62 | 22,209 | -0.07(-0.26%) |
Jun 12, 2014 | 26.70 | 26.75 | 26.60 | 26.69 | 29,114 | -0.12(-0.45%) |
Jun 11, 2014 | 26.85 | 26.87 | 26.75 | 26.81 | 18,422 | +0.00(+0.00%) |
Jun 10, 2014 | 26.64 | 26.82 | 26.64 | 26.81 | 33,266 | -0.03(-0.11%) |
Jun 06, 2014 | 26.80 | 26.86 | 26.73 | 26.84 | 33,818 | +0.11(+0.41%) |
Jun 05, 2014 | 26.44 | 26.74 | 26.43 | 26.73 | 19,811 | +0.23(+0.87%) |
Jun 04, 2014 | 26.44 | 26.53 | 26.38 | 26.50 | 25,632 | +0.10(+0.40%) |
Jun 03, 2014 | 26.20 | 26.42 | 26.01 | 26.40 | 14,319 | -0.03(-0.13%) |
Jun 02, 2014 | 26.07 | 26.73 | 26.07 | 26.43 | 36,496 | +0.08(+0.30%) |
May 30, 2014 | 26.22 | 27.90 | 26.22 | 26.35 | 30,051 | -0.01(-0.04%) |
May 29, 2014 | 26.01 | 27.80 | 26.01 | 26.36 | 44,823 | +0.05(+0.19%) |
May 28, 2014 | 26.00 | 26.37 | 26.00 | 26.31 | 22,629 | -2.80(-9.62%) |
May 27, 2014 | 29.21 | 29.26 | 28.98 | 29.11 | 24,872 | +0.19(+0.66%) |
May 23, 2014 | 28.92 | 28.92 | 28.92 | 0 | -0.09(-0.31%) | |
May 22, 2014 | 28.84 | 29.04 | 28.84 | 29.01 | 22,997 | +0.18(+0.62%) |
May 21, 2014 | 28.78 | 28.87 | 28.73 | 28.83 | 47,803 | +0.07(+0.24%) |
May 20, 2014 | 28.77 | 28.87 | 28.70 | 28.76 | 46,363 | -0.16(-0.57%) |
May 19, 2014 | 28.96 | 29.00 | 28.89 | 28.93 | 17,964 | -0.02(-0.05%) |
May 16, 2014 | 28.76 | 28.94 | 28.76 | 28.94 | 18,029 | +0.46(+1.62%) |
May 15, 2014 | 28.56 | 28.59 | 28.41 | 28.48 | 15,658 | +0.05(+0.18%) |
May 14, 2014 | 28.45 | 28.59 | 28.22 | 28.43 | 37,063 | +0.19(+0.67%) |
May 13, 2014 | 28.52 | 28.52 | 28.06 | 28.24 | 25,595 | -0.89(-3.06%) |
May 12, 2014 | 29.03 | 29.13 | 28.95 | 29.13 | 7,913 | +0.21(+0.73%) |
May 09, 2014 | 28.80 | 28.96 | 28.68 | 28.92 | 151,742 | +0.03(+0.10%) |
May 08, 2014 | 28.95 | 29.00 | 28.84 | 28.89 | 31,640 | +0.03(+0.10%) |
May 07, 2014 | 28.80 | 28.86 | 28.69 | 28.86 | 30,623 | +0.38(+1.35%) |
May 06, 2014 | 28.40 | 28.54 | 28.35 | 28.48 | 15,488 | -0.05(-0.19%) |
May 05, 2014 | 28.22 | 28.65 | 28.22 | 28.53 | 28,290 | -0.05(-0.17%) |
May 02, 2014 | 28.43 | 28.65 | 28.43 | 28.58 | 16,256 | -0.06(-0.21%) |
May 01, 2014 | 28.60 | 28.64 | 28.52 | 28.64 | 19,766 | +0.03(+0.10%) |
Apr 30, 2014 | 28.56 | 28.61 | 28.42 | 28.61 | 13,481 | +0.09(+0.30%) |
Apr 29, 2014 | 28.48 | 28.60 | 28.42 | 28.52 | 12,365 | -0.05(-0.16%) |
Apr 28, 2014 | 28.53 | 28.65 | 28.38 | 28.57 | 24,677 | +0.17(+0.60%) |
Apr 25, 2014 | 28.53 | 28.53 | 28.36 | 28.40 | 43,600 | +0.05(+0.18%) |
Apr 24, 2014 | 28.13 | 28.37 | 28.11 | 28.35 | 92,154 | +0.72(+2.61%) |
Apr 23, 2014 | 27.68 | 27.73 | 27.62 | 27.63 | 21,201 | -0.21(-0.75%) |
Apr 22, 2014 | 27.55 | 27.84 | 27.55 | 27.84 | 27,871 | +0.55(+2.02%) |
Apr 21, 2014 | 27.25 | 27.41 | 27.25 | 27.29 | 24,004 | +0.02(+0.07%) |
Apr 17, 2014 | 27.27 | 27.27 | 27.27 | 0 | +0.08(+0.29%) | |
Apr 16, 2014 | 27.24 | 27.29 | 27.14 | 27.19 | 26,268 | +0.24(+0.89%) |
Apr 15, 2014 | 27.06 | 27.07 | 26.82 | 26.95 | 20,483 | +0.02(+0.07%) |
Apr 14, 2014 | 26.92 | 27.09 | 26.90 | 26.93 | 17,319 | -0.11(-0.41%) |
Apr 11, 2014 | 26.93 | 27.13 | 26.90 | 27.04 | 0 | -0.15(-0.55%) |
Apr 10, 2014 | 27.44 | 27.45 | 27.05 | 27.19 | 17,639 | -0.09(-0.33%) |
Apr 09, 2014 | 27.22 | 27.32 | 27.15 | 27.28 | 17,216 | -0.06(-0.22%) |
Apr 08, 2014 | 27.17 | 27.37 | 27.12 | 27.34 | 23,753 | +0.22(+0.81%) |
Apr 07, 2014 | 27.17 | 27.17 | 26.91 | 27.12 | 15,628 | +0.10(+0.37%) |
Apr 04, 2014 | 27.07 | 27.24 | 26.95 | 27.02 | 0 | +0.20(+0.75%) |
Apr 03, 2014 | 27.02 | 27.03 | 26.78 | 26.82 | 30,176 | -0.17(-0.63%) |
Apr 02, 2014 | 27.01 | 27.01 | 26.89 | 26.99 | 21,727 | -0.06(-0.22%) |