Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 26.91 | 27.36 | 26.69 | 26.96 | 42,707 | +0.04(+0.15%) |
Jun 27, 2014 | 27.33 | 28.00 | 26.92 | 26.92 | 457,254 | -0.36(-1.32%) |
Jun 26, 2014 | 26.96 | 27.64 | 26.85 | 27.28 | 17,197 | +0.10(+0.37%) |
Jun 25, 2014 | 27.90 | 27.90 | 26.50 | 27.18 | 56,717 | -0.57(-2.05%) |
Jun 24, 2014 | 27.74 | 27.90 | 27.41 | 27.75 | 22,159 | +0.12(+0.43%) |
Jun 23, 2014 | 27.87 | 27.95 | 27.55 | 27.63 | 23,644 | -0.22(-0.79%) |
Jun 20, 2014 | 27.99 | 28.07 | 27.50 | 27.85 | 29,366 | +0.10(+0.36%) |
Jun 19, 2014 | 27.41 | 27.89 | 27.35 | 27.75 | 16,844 | +0.03(+0.11%) |
Jun 18, 2014 | 27.88 | 28.11 | 27.43 | 27.72 | 33,778 | -0.04(-0.14%) |
Jun 17, 2014 | 28.15 | 28.15 | 27.52 | 27.76 | 22,211 | -0.39(-1.39%) |
Jun 16, 2014 | 28.28 | 28.45 | 27.90 | 28.15 | 26,943 | -0.03(-0.11%) |
Jun 13, 2014 | 27.96 | 28.36 | 27.65 | 28.18 | 27,170 | +0.40(+1.44%) |
Jun 12, 2014 | 27.58 | 28.44 | 27.33 | 27.78 | 80,561 | -0.06(-0.22%) |
Jun 11, 2014 | 27.39 | 27.90 | 27.23 | 27.84 | 28,994 | +0.56(+2.05%) |
Jun 10, 2014 | 27.24 | 27.60 | 27.09 | 27.28 | 25,983 | +0.25(+0.92%) |
Jun 06, 2014 | 27.17 | 27.26 | 26.52 | 27.03 | 30,284 | +0.01(+0.04%) |
Jun 05, 2014 | 27.15 | 27.15 | 26.87 | 27.02 | 43,674 | -0.04(-0.15%) |
Jun 04, 2014 | 27.00 | 27.21 | 26.88 | 27.06 | 56,117 | +0.08(+0.30%) |
Jun 03, 2014 | 26.99 | 27.00 | 26.76 | 26.98 | 19,943 | -0.01(-0.04%) |
Jun 02, 2014 | 27.20 | 27.27 | 26.76 | 26.99 | 21,177 | +0.01(+0.04%) |
May 30, 2014 | 27.05 | 27.05 | 26.65 | 26.98 | 19,994 | -0.07(-0.26%) |
May 29, 2014 | 27.27 | 27.28 | 26.90 | 27.05 | 33,978 | -0.01(-0.04%) |
May 28, 2014 | 27.67 | 27.67 | 26.70 | 27.06 | 21,443 | -0.45(-1.64%) |
May 27, 2014 | 27.00 | 27.89 | 26.50 | 27.51 | 32,042 | +0.69(+2.57%) |
May 23, 2014 | 26.14 | 26.82 | 26.82 | 26.82 | 13,300 | +0.46(+1.75%) |
May 22, 2014 | 26.19 | 26.45 | 26.02 | 26.36 | 21,121 | +0.08(+0.30%) |
May 21, 2014 | 26.17 | 26.40 | 25.95 | 26.28 | 24,398 | +0.28(+1.08%) |
May 20, 2014 | 25.92 | 26.40 | 25.29 | 26.00 | 31,150 | +0.38(+1.48%) |
May 19, 2014 | 26.26 | 26.26 | 25.48 | 25.62 | 60,801 | -0.38(-1.46%) |
May 16, 2014 | 26.94 | 26.94 | 26.00 | 26.00 | 8,709 | -0.18(-0.69%) |
May 15, 2014 | 26.11 | 26.58 | 25.89 | 26.18 | 40,588 | +0.07(+0.27%) |
May 14, 2014 | 25.25 | 26.62 | 25.15 | 26.11 | 50,897 | +0.75(+2.96%) |
May 13, 2014 | 25.53 | 26.03 | 25.09 | 25.36 | 8,079 | -0.30(-1.17%) |
May 12, 2014 | 25.23 | 26.21 | 24.49 | 25.66 | 37,962 | +0.46(+1.83%) |
May 09, 2014 | 24.87 | 25.29 | 24.87 | 25.20 | 13,196 | +0.05(+0.20%) |
May 08, 2014 | 24.00 | 25.59 | 23.22 | 25.15 | 40,597 | -0.12(-0.47%) |
May 07, 2014 | 25.36 | 25.76 | 24.98 | 25.27 | 36,093 | +0.12(+0.48%) |
May 06, 2014 | 24.34 | 25.30 | 23.45 | 25.15 | 33,941 | +0.91(+3.75%) |
May 05, 2014 | 23.46 | 24.35 | 22.64 | 24.24 | 26,973 | +0.09(+0.37%) |
May 02, 2014 | 24.04 | 24.28 | 22.84 | 24.15 | 32,010 | +0.66(+2.81%) |
May 01, 2014 | 23.55 | 24.22 | 22.96 | 23.49 | 32,247 | -0.24(-1.01%) |
Apr 30, 2014 | 23.04 | 23.73 | 22.23 | 23.73 | 57,866 | +0.42(+1.80%) |
Apr 29, 2014 | 23.26 | 23.50 | 22.71 | 23.31 | 24,459 | +0.05(+0.21%) |
Apr 28, 2014 | 23.79 | 23.87 | 23.09 | 23.26 | 9,948 | -0.43(-1.82%) |
Apr 25, 2014 | 24.25 | 24.33 | 23.15 | 23.69 | 9,955 | -0.71(-2.91%) |
Apr 24, 2014 | 24.95 | 24.95 | 24.03 | 24.40 | 20,799 | -0.26(-1.05%) |
Apr 23, 2014 | 24.11 | 25.04 | 24.11 | 24.66 | 8,997 | +0.31(+1.27%) |
Apr 22, 2014 | 23.67 | 24.70 | 23.67 | 24.35 | 27,195 | +0.38(+1.59%) |
Apr 21, 2014 | 23.94 | 24.31 | 23.94 | 23.97 | 13,050 | +0.07(+0.29%) |
Apr 17, 2014 | 24.00 | 23.90 | 23.90 | 23.90 | 19,000 | -0.10(-0.42%) |
Apr 16, 2014 | 23.70 | 24.84 | 23.25 | 24.00 | 22,778 | +0.53(+2.26%) |
Apr 15, 2014 | 24.66 | 24.66 | 22.81 | 23.47 | 31,519 | -0.38(-1.59%) |
Apr 14, 2014 | 24.92 | 25.37 | 23.32 | 23.85 | 41,319 | -1.08(-4.33%) |
Apr 11, 2014 | 23.77 | 25.57 | 24.84 | 24.93 | 26,175 | -0.64(-2.50%) |
Apr 10, 2014 | 26.05 | 26.24 | 25.35 | 25.57 | 41,539 | -0.47(-1.80%) |
Apr 09, 2014 | 26.40 | 26.40 | 25.91 | 26.04 | 25,336 | -0.16(-0.61%) |
Apr 08, 2014 | 26.46 | 26.99 | 26.19 | 26.20 | 67,276 | -0.32(-1.21%) |
Apr 07, 2014 | 26.60 | 27.34 | 26.23 | 26.52 | 21,718 | -0.25(-0.93%) |
Apr 04, 2014 | 27.45 | 27.45 | 26.17 | 26.77 | 42,683 | -0.43(-1.58%) |
Apr 03, 2014 | 27.03 | 27.39 | 26.74 | 27.20 | 45,737 | +0.09(+0.33%) |
Apr 02, 2014 | 26.58 | 27.30 | 25.78 | 27.11 | 22,553 | +0.74(+2.81%) |