Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 28.00 | 28.22 | 27.80 | 28.14 | 321,174 | +0.26(+0.94%) |
Jun 27, 2014 | 27.31 | 27.96 | 27.31 | 27.88 | 500,509 | +0.34(+1.24%) |
Jun 26, 2014 | 27.43 | 27.57 | 27.07 | 27.54 | 245,324 | +0.05(+0.16%) |
Jun 25, 2014 | 27.17 | 27.54 | 27.02 | 27.49 | 155,611 | +0.11(+0.39%) |
Jun 24, 2014 | 27.39 | 27.82 | 27.30 | 27.38 | 250,283 | -0.14(-0.49%) |
Jun 23, 2014 | 27.45 | 27.67 | 27.07 | 27.52 | 269,875 | +0.20(+0.73%) |
Jun 20, 2014 | 27.28 | 27.44 | 27.05 | 27.32 | 701,815 | +0.15(+0.56%) |
Jun 19, 2014 | 27.17 | 27.25 | 26.90 | 27.17 | 209,557 | +0.04(+0.13%) |
Jun 18, 2014 | 27.09 | 27.15 | 26.82 | 27.13 | 157,705 | +0.06(+0.23%) |
Jun 17, 2014 | 26.55 | 27.16 | 26.39 | 27.07 | 187,752 | +0.39(+1.45%) |
Jun 16, 2014 | 26.65 | 26.78 | 26.41 | 26.68 | 189,361 | -0.02(-0.07%) |
Jun 13, 2014 | 26.79 | 26.84 | 26.50 | 26.70 | 275,362 | +0.05(+0.20%) |
Jun 12, 2014 | 26.77 | 26.98 | 26.57 | 26.64 | 235,642 | -0.27(-1.00%) |
Jun 11, 2014 | 26.66 | 27.03 | 26.66 | 26.91 | 416,205 | +0.04(+0.13%) |
Jun 10, 2014 | 26.57 | 26.94 | 26.55 | 26.88 | 387,700 | +0.28(+1.05%) |
Jun 06, 2014 | 26.75 | 26.93 | 26.55 | 26.60 | 189,682 | +0.01(+0.03%) |
Jun 05, 2014 | 26.08 | 26.89 | 25.87 | 26.59 | 277,545 | +0.48(+1.83%) |
Jun 04, 2014 | 25.73 | 26.17 | 25.69 | 26.11 | 299,406 | +0.14(+0.56%) |
Jun 03, 2014 | 25.55 | 26.18 | 25.55 | 25.97 | 260,728 | +0.19(+0.73%) |
Jun 02, 2014 | 25.98 | 26.14 | 25.64 | 25.78 | 170,736 | -0.21(-0.80%) |
May 30, 2014 | 26.11 | 26.29 | 25.95 | 25.99 | 202,233 | -0.06(-0.24%) |
May 29, 2014 | 26.26 | 26.27 | 25.92 | 26.05 | 211,627 | -0.07(-0.26%) |
May 28, 2014 | 26.14 | 26.29 | 25.97 | 26.12 | 255,619 | -0.15(-0.58%) |
May 27, 2014 | 25.73 | 26.41 | 25.73 | 26.27 | 227,078 | +0.48(+1.88%) |
May 23, 2014 | 25.51 | 25.79 | 25.79 | 25.79 | 233,344 | +0.27(+1.05%) |
May 22, 2014 | 25.19 | 25.60 | 25.19 | 25.52 | 98,671 | +0.34(+1.35%) |
May 21, 2014 | 24.88 | 25.32 | 24.85 | 25.18 | 188,839 | +0.35(+1.41%) |
May 20, 2014 | 25.22 | 25.22 | 24.67 | 24.83 | 275,867 | -0.54(-2.12%) |
May 19, 2014 | 24.76 | 25.51 | 24.73 | 25.37 | 159,732 | +0.54(+2.16%) |
May 16, 2014 | 24.23 | 24.85 | 24.23 | 24.83 | 246,792 | +0.56(+2.33%) |
May 15, 2014 | 24.31 | 24.44 | 24.00 | 24.26 | 314,087 | -0.21(-0.84%) |
May 14, 2014 | 24.82 | 24.83 | 24.42 | 24.47 | 280,882 | -0.46(-1.83%) |
May 13, 2014 | 25.49 | 25.63 | 24.91 | 24.93 | 189,204 | -0.56(-2.18%) |
May 12, 2014 | 24.98 | 25.71 | 24.88 | 25.48 | 254,953 | +0.68(+2.74%) |
May 09, 2014 | 24.24 | 24.90 | 24.21 | 24.80 | 246,027 | +0.40(+1.65%) |
May 08, 2014 | 24.56 | 25.03 | 24.30 | 24.40 | 210,291 | -0.13(-0.51%) |
May 07, 2014 | 24.44 | 24.52 | 24.00 | 24.52 | 264,289 | +0.18(+0.74%) |
May 06, 2014 | 25.09 | 25.11 | 24.07 | 24.34 | 483,701 | -0.94(-3.72%) |
May 05, 2014 | 25.08 | 25.53 | 24.91 | 25.28 | 152,241 | -0.04(-0.18%) |
May 02, 2014 | 25.44 | 25.71 | 25.23 | 25.33 | 188,266 | -0.11(-0.42%) |
May 01, 2014 | 25.10 | 25.76 | 24.91 | 25.44 | 429,222 | +0.22(+0.89%) |
Apr 30, 2014 | 25.08 | 25.29 | 24.76 | 25.21 | 348,217 | +0.09(+0.36%) |
Apr 29, 2014 | 25.09 | 25.32 | 24.80 | 25.12 | 326,844 | +0.23(+0.94%) |
Apr 28, 2014 | 25.08 | 25.31 | 24.43 | 24.89 | 279,901 | -0.18(-0.71%) |
Apr 25, 2014 | 25.95 | 26.12 | 24.69 | 25.07 | 368,798 | -1.09(-4.18%) |
Apr 24, 2014 | 26.15 | 26.49 | 25.55 | 26.16 | 649,950 | +0.19(+0.72%) |
Apr 23, 2014 | 25.97 | 26.17 | 25.65 | 25.97 | 295,222 | -0.20(-0.75%) |
Apr 22, 2014 | 25.45 | 26.30 | 25.45 | 26.17 | 213,666 | +0.73(+2.89%) |
Apr 21, 2014 | 25.51 | 25.63 | 25.24 | 25.44 | 138,506 | -0.09(-0.35%) |
Apr 17, 2014 | 25.29 | 25.53 | 25.53 | 25.53 | 173,166 | +0.20(+0.78%) |
Apr 16, 2014 | 25.72 | 25.90 | 24.89 | 25.33 | 313,855 | -0.32(-1.26%) |
Apr 15, 2014 | 25.26 | 25.79 | 25.19 | 25.65 | 424,103 | +0.44(+1.74%) |
Apr 14, 2014 | 25.25 | 25.45 | 24.97 | 25.21 | 219,811 | +0.13(+0.54%) |
Apr 11, 2014 | 25.20 | 25.88 | 24.86 | 25.08 | 345,316 | -0.39(-1.51%) |
Apr 10, 2014 | 26.19 | 26.35 | 25.43 | 25.46 | 249,597 | -0.80(-3.04%) |
Apr 09, 2014 | 25.93 | 26.31 | 25.71 | 26.26 | 138,278 | +0.44(+1.70%) |
Apr 08, 2014 | 26.03 | 26.31 | 25.75 | 25.82 | 171,381 | -0.14(-0.55%) |
Apr 07, 2014 | 26.20 | 26.20 | 25.71 | 25.97 | 177,139 | -0.35(-1.33%) |
Apr 04, 2014 | 27.77 | 27.77 | 26.18 | 26.31 | 373,334 | -1.24(-4.49%) |
Apr 03, 2014 | 27.43 | 27.70 | 27.30 | 27.55 | 259,576 | +0.05(+0.20%) |
Apr 02, 2014 | 27.33 | 27.69 | 27.08 | 27.50 | 292,497 | +0.21(+0.75%) |