Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 27.37 | 27.37 | 27.17 | 27.18 | 3,645 | -0.13(-0.48%) |
Jun 27, 2014 | 27.36 | 27.36 | 27.14 | 27.31 | 3,732 | +0.03(+0.12%) |
Jun 26, 2014 | 27.27 | 27.47 | 27.22 | 27.28 | 7,780 | -0.04(-0.14%) |
Jun 25, 2014 | 27.38 | 27.38 | 27.27 | 27.32 | 5,109 | +0.09(+0.34%) |
Jun 24, 2014 | 27.33 | 27.44 | 27.14 | 27.23 | 7,306 | +0.15(+0.54%) |
Jun 23, 2014 | 27.29 | 27.29 | 26.94 | 27.08 | 3,462 | -0.17(-0.64%) |
Jun 20, 2014 | 27.19 | 27.25 | 27.16 | 27.25 | 22,834 | +0.14(+0.50%) |
Jun 19, 2014 | 27.37 | 27.37 | 27.11 | 27.12 | 5,211 | -0.16(-0.60%) |
Jun 18, 2014 | 26.97 | 27.33 | 26.87 | 27.28 | 16,975 | +0.37(+1.37%) |
Jun 17, 2014 | 26.81 | 26.93 | 26.75 | 26.91 | 6,467 | -0.05(-0.17%) |
Jun 16, 2014 | 27.05 | 27.05 | 26.89 | 26.96 | 20,958 | +0.02(+0.06%) |
Jun 13, 2014 | 26.93 | 27.03 | 26.91 | 26.94 | 6,704 | +0.12(+0.44%) |
Jun 12, 2014 | 27.06 | 27.06 | 26.81 | 26.83 | 5,131 | -0.12(-0.44%) |
Jun 11, 2014 | 26.99 | 26.99 | 26.84 | 26.94 | 13,349 | -0.12(-0.45%) |
Jun 10, 2014 | 27.03 | 27.12 | 27.03 | 27.06 | 5,187 | +0.11(+0.42%) |
Jun 06, 2014 | 26.79 | 26.99 | 26.79 | 26.95 | 16,214 | +0.27(+1.03%) |
Jun 05, 2014 | 26.56 | 26.71 | 26.56 | 26.68 | 63,654 | +0.17(+0.63%) |
Jun 04, 2014 | 26.47 | 26.55 | 26.45 | 26.51 | 7,158 | -0.09(-0.35%) |
Jun 03, 2014 | 26.30 | 26.62 | 26.30 | 26.60 | 19,262 | +0.20(+0.75%) |
Jun 02, 2014 | 26.59 | 26.59 | 26.28 | 26.40 | 2,345 | +0.05(+0.17%) |
May 30, 2014 | 26.41 | 26.41 | 26.31 | 26.36 | 12,359 | -0.11(-0.43%) |
May 29, 2014 | 26.50 | 26.50 | 26.45 | 26.47 | 6,578 | -0.14(-0.51%) |
May 28, 2014 | 26.48 | 26.61 | 26.43 | 26.61 | 33,802 | +0.24(+0.92%) |
May 27, 2014 | 26.73 | 26.73 | 26.28 | 26.37 | 7,016 | -0.40(-1.50%) |
May 23, 2014 | 26.81 | 26.77 | 26.77 | 26.77 | 2,893 | +0.12(+0.46%) |
May 22, 2014 | 26.61 | 26.71 | 26.61 | 26.65 | 5,792 | +0.28(+1.07%) |
May 21, 2014 | 26.35 | 26.37 | 26.35 | 26.37 | 1,331 | -0.01(-0.03%) |
May 20, 2014 | 26.42 | 26.43 | 26.37 | 26.37 | 2,229 | -0.01(-0.03%) |
May 19, 2014 | 26.34 | 26.44 | 26.34 | 26.38 | 1,857 | -0.07(-0.27%) |
May 16, 2014 | 26.36 | 26.45 | 26.36 | 26.45 | 4,453 | +0.28(+1.09%) |
May 15, 2014 | 26.18 | 26.22 | 26.17 | 26.17 | 6,282 | -0.27(-1.04%) |
May 14, 2014 | 26.29 | 26.56 | 26.29 | 26.44 | 6,826 | +0.22(+0.85%) |
May 13, 2014 | 26.14 | 26.24 | 26.13 | 26.22 | 15,369 | +0.17(+0.67%) |
May 12, 2014 | 25.99 | 26.08 | 25.99 | 26.05 | 19,597 | +0.20(+0.78%) |
May 09, 2014 | 25.80 | 25.89 | 25.80 | 25.84 | 3,051 | -0.11(-0.43%) |
May 08, 2014 | 26.09 | 26.09 | 25.95 | 25.95 | 3,902 | -0.18(-0.70%) |
May 07, 2014 | 25.99 | 26.18 | 25.86 | 26.14 | 30,585 | +0.07(+0.26%) |
May 06, 2014 | 26.09 | 26.18 | 26.07 | 26.07 | 18,941 | +0.08(+0.32%) |
May 05, 2014 | 26.09 | 26.09 | 25.86 | 25.99 | 14,417 | -0.22(-0.86%) |
May 02, 2014 | 26.04 | 26.23 | 26.04 | 26.21 | 6,290 | +0.38(+1.47%) |
May 01, 2014 | 25.85 | 25.92 | 25.74 | 25.83 | 1,382 | +0.09(+0.34%) |
Apr 30, 2014 | 25.73 | 25.78 | 25.46 | 25.74 | 3,442 | -0.20(-0.76%) |
Apr 29, 2014 | 25.86 | 25.97 | 25.86 | 25.94 | 2,426 | +0.13(+0.50%) |
Apr 28, 2014 | 25.83 | 25.85 | 25.67 | 25.81 | 19,827 | -0.05(-0.21%) |
Apr 25, 2014 | 25.94 | 25.99 | 25.82 | 25.86 | 4,190 | -0.21(-0.82%) |
Apr 24, 2014 | 26.03 | 26.17 | 26.01 | 26.08 | 70,971 | -0.12(-0.46%) |
Apr 23, 2014 | 26.27 | 26.27 | 26.04 | 26.20 | 17,778 | +0.06(+0.23%) |
Apr 22, 2014 | 25.99 | 26.24 | 25.99 | 26.14 | 20,743 | -0.01(-0.02%) |
Apr 21, 2014 | 26.04 | 26.21 | 26.04 | 26.14 | 19,456 | -0.09(-0.33%) |
Apr 17, 2014 | 26.09 | 26.23 | 26.23 | 26.23 | 2,893 | +0.14(+0.52%) |
Apr 16, 2014 | 25.88 | 26.15 | 25.88 | 26.09 | 8,965 | +0.18(+0.70%) |
Apr 15, 2014 | 26.16 | 26.16 | 25.70 | 25.91 | 20,486 | -0.36(-1.36%) |
Apr 14, 2014 | 26.42 | 26.42 | 26.23 | 26.27 | 85,120 | -0.06(-0.23%) |
Apr 11, 2014 | 26.05 | 26.33 | 26.04 | 26.33 | 11,347 | +0.24(+0.93%) |
Apr 10, 2014 | 26.24 | 26.40 | 26.08 | 26.08 | 9,666 | +0.05(+0.20%) |
Apr 09, 2014 | 25.96 | 26.03 | 25.84 | 26.03 | 3,141 | +0.28(+1.07%) |
Apr 08, 2014 | 25.82 | 25.89 | 25.70 | 25.76 | 117,903 | +0.12(+0.48%) |
Apr 07, 2014 | 25.52 | 25.65 | 25.52 | 25.64 | 6,920 | +0.18(+0.72%) |
Apr 04, 2014 | 25.67 | 25.95 | 25.45 | 25.45 | 19,730 | -0.08(-0.33%) |
Apr 03, 2014 | 25.67 | 25.78 | 25.42 | 25.54 | 34,929 | -0.24(-0.91%) |
Apr 02, 2014 | 25.66 | 25.81 | 25.62 | 25.77 | 4,848 | +0.12(+0.47%) |