Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 23.88 | 24.67 | 23.76 | 24.44 | 443,175 | +0.60(+2.50%) |
Jun 27, 2014 | 23.91 | 24.21 | 23.72 | 23.84 | 743,794 | -0.26(-1.07%) |
Jun 26, 2014 | 24.18 | 24.33 | 23.92 | 24.10 | 244,780 | -0.01(-0.06%) |
Jun 25, 2014 | 23.59 | 24.14 | 23.53 | 24.11 | 249,732 | +0.36(+1.53%) |
Jun 24, 2014 | 24.44 | 24.54 | 23.70 | 23.75 | 171,165 | -0.72(-2.94%) |
Jun 23, 2014 | 24.60 | 24.66 | 24.18 | 24.47 | 363,143 | -0.03(-0.14%) |
Jun 20, 2014 | 24.67 | 24.76 | 24.33 | 24.50 | 916,858 | -0.01(-0.04%) |
Jun 19, 2014 | 24.18 | 24.56 | 24.18 | 24.51 | 205,969 | +0.47(+1.97%) |
Jun 18, 2014 | 23.99 | 24.23 | 23.78 | 24.04 | 280,094 | -0.01(-0.03%) |
Jun 17, 2014 | 24.06 | 24.52 | 23.76 | 24.05 | 326,759 | -0.12(-0.50%) |
Jun 16, 2014 | 24.11 | 24.19 | 23.86 | 24.17 | 305,728 | +0.05(+0.22%) |
Jun 13, 2014 | 24.22 | 24.52 | 23.96 | 24.11 | 137,693 | -0.01(-0.06%) |
Jun 12, 2014 | 24.79 | 24.79 | 23.92 | 24.13 | 374,860 | -0.69(-2.76%) |
Jun 11, 2014 | 25.46 | 25.46 | 24.77 | 24.81 | 241,236 | -0.76(-2.97%) |
Jun 10, 2014 | 25.72 | 25.79 | 25.09 | 25.57 | 159,174 | +0.25(+0.98%) |
Jun 06, 2014 | 25.85 | 26.18 | 25.24 | 25.32 | 207,929 | -0.34(-1.31%) |
Jun 05, 2014 | 24.21 | 25.94 | 24.16 | 25.66 | 526,827 | +1.73(+7.25%) |
Jun 04, 2014 | 23.25 | 24.27 | 23.24 | 23.92 | 325,640 | +0.52(+2.24%) |
Jun 03, 2014 | 23.30 | 23.81 | 23.01 | 23.40 | 378,741 | -0.02(-0.09%) |
Jun 02, 2014 | 23.34 | 23.55 | 22.60 | 23.42 | 415,660 | +0.12(+0.52%) |
May 30, 2014 | 23.04 | 23.35 | 22.88 | 23.30 | 342,870 | +0.32(+1.40%) |
May 29, 2014 | 22.75 | 23.03 | 22.43 | 22.98 | 381,307 | +0.27(+1.18%) |
May 28, 2014 | 23.07 | 23.19 | 22.51 | 22.71 | 390,644 | -0.38(-1.63%) |
May 27, 2014 | 23.10 | 23.24 | 22.53 | 23.08 | 276,467 | +0.28(+1.21%) |
May 23, 2014 | 22.80 | 22.81 | 22.81 | 22.81 | 312,153 | +0.01(+0.06%) |
May 22, 2014 | 23.00 | 23.05 | 22.53 | 22.80 | 146,584 | -0.20(-0.88%) |
May 21, 2014 | 23.47 | 23.60 | 22.80 | 23.00 | 167,253 | -0.38(-1.61%) |
May 20, 2014 | 23.84 | 23.95 | 23.26 | 23.37 | 431,653 | -0.50(-2.08%) |
May 19, 2014 | 23.64 | 24.45 | 23.55 | 23.87 | 281,953 | +0.06(+0.25%) |
May 16, 2014 | 23.33 | 23.84 | 23.17 | 23.81 | 221,042 | +0.45(+1.93%) |
May 15, 2014 | 23.25 | 23.53 | 23.04 | 23.36 | 284,462 | -0.06(-0.26%) |
May 14, 2014 | 23.44 | 23.82 | 23.14 | 23.42 | 408,812 | -0.09(-0.37%) |
May 13, 2014 | 23.99 | 24.02 | 23.45 | 23.51 | 262,544 | -0.44(-1.83%) |
May 12, 2014 | 23.41 | 24.22 | 23.41 | 23.95 | 535,912 | +0.66(+2.83%) |
May 09, 2014 | 23.34 | 23.48 | 22.94 | 23.29 | 304,339 | -0.15(-0.63%) |
May 08, 2014 | 23.84 | 24.37 | 23.39 | 23.43 | 278,307 | -0.39(-1.64%) |
May 07, 2014 | 23.86 | 23.93 | 23.10 | 23.82 | 413,291 | -0.03(-0.14%) |
May 06, 2014 | 24.11 | 24.55 | 23.74 | 23.86 | 278,089 | -0.45(-1.85%) |
May 05, 2014 | 25.07 | 25.07 | 23.77 | 24.31 | 819,121 | -1.02(-4.04%) |
May 02, 2014 | 25.49 | 25.49 | 24.78 | 25.33 | 632,098 | -0.13(-0.53%) |
May 01, 2014 | 25.60 | 25.98 | 24.75 | 25.46 | 740,324 | -0.46(-1.76%) |
Apr 30, 2014 | 25.34 | 26.11 | 24.97 | 25.92 | 442,565 | +0.41(+1.61%) |
Apr 29, 2014 | 25.95 | 26.19 | 25.42 | 25.51 | 271,237 | -0.23(-0.89%) |
Apr 28, 2014 | 26.22 | 26.34 | 25.22 | 25.74 | 316,184 | -0.28(-1.06%) |
Apr 25, 2014 | 26.48 | 26.66 | 25.88 | 26.02 | 260,456 | -0.63(-2.35%) |
Apr 24, 2014 | 26.84 | 26.90 | 26.10 | 26.64 | 284,063 | +0.02(+0.08%) |
Apr 23, 2014 | 27.08 | 27.08 | 26.35 | 26.62 | 282,439 | -0.46(-1.71%) |
Apr 22, 2014 | 26.02 | 27.39 | 26.02 | 27.09 | 284,866 | +1.08(+4.16%) |
Apr 21, 2014 | 25.66 | 26.08 | 25.42 | 26.00 | 136,004 | +0.44(+1.71%) |
Apr 17, 2014 | 25.57 | 25.57 | 25.57 | 25.57 | 312,301 | +0.01(+0.05%) |
Apr 16, 2014 | 25.79 | 26.24 | 25.51 | 25.55 | 406,136 | -0.03(-0.13%) |
Apr 15, 2014 | 25.61 | 26.08 | 25.21 | 25.59 | 433,988 | +0.07(+0.29%) |
Apr 14, 2014 | 25.61 | 26.08 | 25.31 | 25.51 | 313,029 | +0.22(+0.88%) |
Apr 11, 2014 | 25.40 | 25.69 | 25.06 | 25.29 | 271,414 | -0.36(-1.42%) |
Apr 10, 2014 | 26.12 | 26.39 | 25.30 | 25.65 | 225,108 | -0.57(-2.18%) |
Apr 09, 2014 | 25.96 | 26.36 | 25.90 | 26.22 | 199,284 | +0.38(+1.48%) |
Apr 08, 2014 | 24.97 | 26.14 | 24.70 | 25.84 | 303,819 | +0.84(+3.36%) |
Apr 07, 2014 | 25.44 | 25.44 | 24.63 | 25.00 | 321,511 | -0.48(-1.90%) |
Apr 04, 2014 | 26.56 | 26.69 | 25.22 | 25.48 | 259,152 | -0.86(-3.27%) |
Apr 03, 2014 | 26.86 | 27.05 | 26.00 | 26.35 | 174,277 | -0.51(-1.90%) |
Apr 02, 2014 | 26.61 | 26.95 | 26.25 | 26.86 | 291,240 | +0.26(+0.96%) |