Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 27.65 | 27.68 | 27.15 | 27.56 | 196,275 | -0.07(-0.25%) |
Jun 27, 2014 | 27.83 | 28.04 | 27.51 | 27.63 | 2,044,357 | -0.28(-1.00%) |
Jun 26, 2014 | 27.70 | 27.94 | 27.27 | 27.91 | 229,038 | +0.21(+0.76%) |
Jun 25, 2014 | 27.98 | 27.99 | 27.37 | 27.70 | 155,381 | -0.17(-0.61%) |
Jun 24, 2014 | 27.88 | 28.07 | 27.77 | 27.87 | 199,925 | -0.06(-0.21%) |
Jun 23, 2014 | 27.85 | 28.21 | 27.62 | 27.93 | 320,570 | +0.06(+0.22%) |
Jun 20, 2014 | 26.74 | 28.14 | 26.51 | 27.87 | 453,277 | +1.18(+4.42%) |
Jun 19, 2014 | 25.96 | 26.72 | 25.49 | 26.69 | 341,031 | +0.79(+3.05%) |
Jun 18, 2014 | 26.19 | 26.42 | 25.76 | 25.90 | 258,535 | -0.34(-1.30%) |
Jun 17, 2014 | 26.11 | 26.54 | 25.92 | 26.24 | 242,747 | +0.00(+0.00%) |
Jun 16, 2014 | 25.64 | 26.45 | 25.36 | 26.24 | 298,250 | +0.67(+2.62%) |
Jun 13, 2014 | 26.43 | 26.44 | 25.43 | 25.57 | 348,191 | -0.91(-3.44%) |
Jun 12, 2014 | 27.25 | 27.26 | 26.24 | 26.48 | 292,055 | -0.89(-3.25%) |
Jun 11, 2014 | 27.43 | 27.52 | 27.23 | 27.37 | 169,868 | -0.18(-0.65%) |
Jun 10, 2014 | 27.15 | 27.70 | 27.07 | 27.55 | 212,467 | +0.31(+1.14%) |
Jun 06, 2014 | 27.79 | 27.83 | 27.17 | 27.24 | 361,739 | +0.32(+1.19%) |
Jun 05, 2014 | 27.39 | 27.57 | 26.76 | 26.92 | 328,852 | -0.35(-1.28%) |
Jun 04, 2014 | 27.18 | 27.42 | 26.95 | 27.27 | 114,534 | -0.02(-0.07%) |
Jun 03, 2014 | 27.11 | 27.49 | 26.97 | 27.29 | 113,109 | -0.01(-0.04%) |
Jun 02, 2014 | 26.93 | 27.58 | 26.74 | 27.30 | 210,314 | +0.29(+1.07%) |
May 30, 2014 | 26.91 | 27.04 | 26.69 | 27.01 | 78,330 | +0.17(+0.63%) |
May 29, 2014 | 26.70 | 26.98 | 26.51 | 26.84 | 79,831 | +0.23(+0.86%) |
May 28, 2014 | 26.79 | 26.83 | 26.43 | 26.61 | 50,521 | -0.17(-0.63%) |
May 27, 2014 | 26.63 | 27.03 | 26.45 | 26.78 | 73,091 | +0.37(+1.40%) |
May 23, 2014 | 26.39 | 26.41 | 26.41 | 26.41 | 37,600 | -0.01(-0.04%) |
May 22, 2014 | 26.73 | 26.73 | 26.03 | 26.42 | 55,222 | +0.31(+1.19%) |
May 21, 2014 | 25.80 | 26.41 | 25.25 | 26.11 | 126,554 | +0.41(+1.60%) |
May 20, 2014 | 26.60 | 26.79 | 25.38 | 25.70 | 151,388 | -0.90(-3.38%) |
May 19, 2014 | 25.76 | 26.62 | 25.55 | 26.60 | 133,985 | +0.82(+3.18%) |
May 16, 2014 | 25.58 | 26.08 | 25.36 | 25.78 | 96,496 | +0.11(+0.43%) |
May 15, 2014 | 25.62 | 25.71 | 25.32 | 25.67 | 136,923 | -0.13(-0.50%) |
May 14, 2014 | 26.13 | 26.13 | 25.59 | 25.80 | 159,157 | -0.37(-1.41%) |
May 13, 2014 | 26.55 | 26.79 | 25.77 | 26.17 | 200,516 | -0.37(-1.39%) |
May 12, 2014 | 25.96 | 26.58 | 25.45 | 26.54 | 382,289 | +0.65(+2.51%) |
May 09, 2014 | 26.26 | 26.41 | 25.66 | 25.89 | 197,197 | -0.44(-1.67%) |
May 08, 2014 | 26.48 | 26.99 | 26.01 | 26.33 | 227,685 | +0.34(+1.31%) |
May 07, 2014 | 26.04 | 26.55 | 25.68 | 25.99 | 139,788 | -0.17(-0.65%) |
May 06, 2014 | 26.30 | 26.73 | 26.08 | 26.16 | 184,098 | -0.26(-0.98%) |
May 05, 2014 | 26.25 | 26.83 | 25.98 | 26.42 | 235,586 | +0.07(+0.27%) |
May 02, 2014 | 25.93 | 26.80 | 25.57 | 26.35 | 260,155 | +0.54(+2.09%) |
May 01, 2014 | 25.93 | 26.10 | 25.06 | 25.81 | 284,620 | -0.20(-0.77%) |
Apr 30, 2014 | 26.70 | 27.00 | 25.94 | 26.01 | 371,715 | -0.85(-3.16%) |
Apr 29, 2014 | 25.43 | 27.71 | 25.43 | 26.86 | 1,148,691 | +1.74(+6.93%) |
Apr 28, 2014 | 25.43 | 25.74 | 24.62 | 25.12 | 364,019 | -0.18(-0.71%) |
Apr 25, 2014 | 24.94 | 25.58 | 24.65 | 25.30 | 295,300 | +0.29(+1.16%) |
Apr 24, 2014 | 25.96 | 26.15 | 24.93 | 25.01 | 395,370 | -0.84(-3.25%) |
Apr 23, 2014 | 26.30 | 26.72 | 25.83 | 25.85 | 281,648 | -0.41(-1.56%) |
Apr 22, 2014 | 25.91 | 26.80 | 25.71 | 26.26 | 386,538 | -0.47(-1.76%) |
Apr 21, 2014 | 26.71 | 26.84 | 26.45 | 26.73 | 116,050 | +0.01(+0.04%) |
Apr 17, 2014 | 26.89 | 26.72 | 26.72 | 26.72 | 206,200 | -0.21(-0.78%) |
Apr 16, 2014 | 26.97 | 27.01 | 26.45 | 26.93 | 240,050 | +0.07(+0.26%) |
Apr 15, 2014 | 27.68 | 27.80 | 26.72 | 26.86 | 212,635 | -0.74(-2.68%) |
Apr 14, 2014 | 26.78 | 27.72 | 26.18 | 27.60 | 245,457 | +1.15(+4.35%) |
Apr 11, 2014 | 26.29 | 26.77 | 26.08 | 26.45 | 118,914 | +0.01(+0.04%) |
Apr 10, 2014 | 27.09 | 27.09 | 26.28 | 26.44 | 188,208 | -0.57(-2.11%) |
Apr 09, 2014 | 25.95 | 27.12 | 25.90 | 27.01 | 205,384 | +1.09(+4.21%) |
Apr 08, 2014 | 26.14 | 26.21 | 25.80 | 25.92 | 280,398 | -0.25(-0.96%) |
Apr 07, 2014 | 26.70 | 26.70 | 26.11 | 26.17 | 432,080 | -0.62(-2.31%) |
Apr 04, 2014 | 27.38 | 27.89 | 26.32 | 26.79 | 221,257 | -0.47(-1.72%) |
Apr 03, 2014 | 27.89 | 28.27 | 27.15 | 27.26 | 165,632 | -0.70(-2.50%) |
Apr 02, 2014 | 28.23 | 28.63 | 27.84 | 27.96 | 147,078 | -0.31(-1.10%) |