Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 27.16 | 27.27 | 26.65 | 27.11 | 161,939 | +0.08(+0.31%) |
Jun 27, 2014 | 27.83 | 28.04 | 26.82 | 27.03 | 950,318 | -0.72(-2.59%) |
Jun 26, 2014 | 27.69 | 28.04 | 27.06 | 27.75 | 33,380 | -0.13(-0.47%) |
Jun 25, 2014 | 26.49 | 28.04 | 26.49 | 27.88 | 77,968 | +0.92(+3.43%) |
Jun 24, 2014 | 26.66 | 27.24 | 26.66 | 26.96 | 41,366 | +0.20(+0.73%) |
Jun 23, 2014 | 27.23 | 27.23 | 26.39 | 26.76 | 71,934 | -0.34(-1.24%) |
Jun 20, 2014 | 27.94 | 28.21 | 26.62 | 27.10 | 359,912 | -0.77(-2.78%) |
Jun 19, 2014 | 27.67 | 27.99 | 27.46 | 27.87 | 96,060 | -0.12(-0.43%) |
Jun 18, 2014 | 28.21 | 28.21 | 27.55 | 27.99 | 79,401 | +0.07(+0.27%) |
Jun 17, 2014 | 28.14 | 28.14 | 26.93 | 27.92 | 57,711 | +0.07(+0.27%) |
Jun 16, 2014 | 27.92 | 28.21 | 27.65 | 27.84 | 81,374 | -0.15(-0.53%) |
Jun 13, 2014 | 28.21 | 28.38 | 27.77 | 27.99 | 26,378 | +0.24(+0.87%) |
Jun 12, 2014 | 28.08 | 28.08 | 27.52 | 27.75 | 56,517 | -0.15(-0.54%) |
Jun 11, 2014 | 27.91 | 27.99 | 27.56 | 27.90 | 22,431 | -0.09(-0.33%) |
Jun 10, 2014 | 27.91 | 28.45 | 27.64 | 27.99 | 65,860 | -0.36(-1.28%) |
Jun 06, 2014 | 28.43 | 28.43 | 28.10 | 28.35 | 26,005 | -0.12(-0.43%) |
Jun 05, 2014 | 28.31 | 28.63 | 28.13 | 28.48 | 56,334 | +0.16(+0.56%) |
Jun 04, 2014 | 28.45 | 28.46 | 28.19 | 28.32 | 46,901 | -0.02(-0.07%) |
Jun 03, 2014 | 28.27 | 28.43 | 28.01 | 28.34 | 54,338 | +0.06(+0.20%) |
Jun 02, 2014 | 28.07 | 28.87 | 27.99 | 28.28 | 48,369 | +0.29(+1.03%) |
May 30, 2014 | 28.05 | 28.26 | 27.66 | 27.99 | 30,537 | +0.00(+0.00%) |
May 29, 2014 | 28.08 | 28.21 | 27.76 | 27.99 | 51,176 | -0.05(-0.17%) |
May 28, 2014 | 28.18 | 28.18 | 27.65 | 28.04 | 19,272 | -0.01(-0.03%) |
May 27, 2014 | 28.08 | 28.21 | 27.74 | 28.05 | 30,296 | -0.08(-0.30%) |
May 23, 2014 | 28.13 | 28.13 | 28.13 | 28.13 | 19,827 | +0.03(+0.10%) |
May 22, 2014 | 28.22 | 28.41 | 27.80 | 28.10 | 15,404 | -0.12(-0.43%) |
May 21, 2014 | 28.29 | 28.53 | 27.72 | 28.22 | 35,631 | +0.06(+0.20%) |
May 20, 2014 | 28.15 | 28.46 | 26.75 | 28.17 | 116,152 | -0.07(-0.23%) |
May 19, 2014 | 28.42 | 28.45 | 28.22 | 28.23 | 7,104 | -0.16(-0.56%) |
May 16, 2014 | 28.54 | 28.59 | 28.06 | 28.39 | 17,046 | -0.15(-0.52%) |
May 15, 2014 | 29.05 | 29.05 | 28.23 | 28.54 | 23,569 | -0.17(-0.59%) |
May 14, 2014 | 28.84 | 28.91 | 28.44 | 28.71 | 33,442 | +0.04(+0.13%) |
May 13, 2014 | 30.47 | 30.47 | 28.04 | 28.67 | 55,631 | +0.12(+0.42%) |
May 12, 2014 | 28.76 | 28.90 | 28.33 | 28.55 | 19,634 | -0.01(-0.03%) |
May 09, 2014 | 27.81 | 28.63 | 27.81 | 28.56 | 18,275 | +0.57(+2.03%) |
May 08, 2014 | 27.99 | 28.17 | 27.84 | 27.99 | 49,904 | +0.00(+0.00%) |
May 07, 2014 | 27.85 | 28.22 | 27.77 | 27.99 | 17,118 | -0.02(-0.07%) |
May 06, 2014 | 27.94 | 28.02 | 27.77 | 28.01 | 46,966 | +0.02(+0.07%) |
May 05, 2014 | 27.98 | 28.02 | 27.94 | 27.99 | 27,053 | -0.04(-0.13%) |
May 02, 2014 | 27.99 | 28.04 | 27.87 | 28.03 | 67,752 | +0.02(+0.07%) |
May 01, 2014 | 27.24 | 28.03 | 27.24 | 28.01 | 28,300 | -0.01(-0.03%) |
Apr 30, 2014 | 27.52 | 28.03 | 27.52 | 28.02 | 53,058 | +0.25(+0.91%) |
Apr 29, 2014 | 28.02 | 28.06 | 27.16 | 27.77 | 153,311 | -0.21(-0.77%) |
Apr 28, 2014 | 27.97 | 28.22 | 27.87 | 27.98 | 194,890 | +0.06(+0.20%) |
Apr 25, 2014 | 27.88 | 27.99 | 27.29 | 27.93 | 66,312 | -0.09(-0.33%) |
Apr 24, 2014 | 28.04 | 28.07 | 27.78 | 28.02 | 92,698 | +0.03(+0.10%) |
Apr 23, 2014 | 27.94 | 28.06 | 27.72 | 27.99 | 177,578 | +0.19(+0.67%) |
Apr 22, 2014 | 27.52 | 27.90 | 27.52 | 27.80 | 163,106 | +0.46(+1.67%) |
Apr 21, 2014 | 27.46 | 27.52 | 27.29 | 27.35 | 49,440 | -0.12(-0.44%) |
Apr 17, 2014 | 27.29 | 27.47 | 27.47 | 27.47 | 277,910 | +0.10(+0.37%) |