Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 27.20 | 28.07 | 27.07 | 27.75 | 1,273,781 | +0.54(+1.97%) |
Jun 27, 2014 | 27.74 | 27.74 | 27.22 | 27.22 | 734,850 | -0.47(-1.70%) |
Jun 26, 2014 | 27.63 | 27.90 | 27.39 | 27.69 | 311,633 | +0.00(+0.00%) |
Jun 25, 2014 | 27.92 | 28.24 | 27.60 | 27.69 | 470,791 | -0.24(-0.84%) |
Jun 24, 2014 | 27.81 | 28.02 | 27.66 | 27.92 | 478,229 | +0.21(+0.74%) |
Jun 23, 2014 | 27.32 | 27.78 | 27.32 | 27.72 | 325,294 | +0.19(+0.68%) |
Jun 20, 2014 | 27.47 | 27.70 | 27.31 | 27.53 | 338,714 | +0.24(+0.87%) |
Jun 19, 2014 | 27.39 | 27.49 | 27.17 | 27.29 | 144,061 | -0.01(-0.02%) |
Jun 18, 2014 | 27.01 | 27.54 | 26.63 | 27.30 | 422,735 | +0.50(+1.88%) |
Jun 17, 2014 | 26.70 | 26.96 | 26.61 | 26.80 | 177,618 | +0.08(+0.30%) |
Jun 16, 2014 | 27.01 | 27.10 | 26.51 | 26.72 | 306,719 | -0.24(-0.91%) |
Jun 13, 2014 | 27.26 | 27.48 | 26.82 | 26.96 | 247,160 | -0.33(-1.19%) |
Jun 12, 2014 | 27.82 | 27.82 | 27.11 | 27.29 | 286,709 | -0.55(-1.97%) |
Jun 11, 2014 | 27.90 | 27.97 | 27.68 | 27.83 | 140,478 | -0.14(-0.51%) |
Jun 10, 2014 | 27.87 | 27.98 | 27.82 | 27.98 | 277,490 | -0.19(-0.66%) |
Jun 06, 2014 | 27.84 | 28.36 | 27.74 | 28.16 | 589,154 | +0.32(+1.14%) |
Jun 05, 2014 | 27.37 | 28.01 | 27.37 | 27.84 | 610,118 | +0.52(+1.91%) |
Jun 04, 2014 | 26.58 | 27.38 | 26.44 | 27.32 | 687,706 | +0.64(+2.40%) |
Jun 03, 2014 | 26.58 | 26.79 | 26.14 | 26.68 | 463,290 | +0.05(+0.20%) |
Jun 02, 2014 | 26.55 | 26.68 | 25.99 | 26.63 | 500,377 | +0.27(+1.04%) |
May 30, 2014 | 26.28 | 26.51 | 25.95 | 26.35 | 515,222 | +0.14(+0.55%) |
May 29, 2014 | 25.96 | 26.83 | 25.85 | 26.21 | 746,071 | +0.67(+2.63%) |
May 28, 2014 | 25.27 | 25.74 | 25.23 | 25.54 | 362,831 | +0.20(+0.81%) |
May 27, 2014 | 25.43 | 25.74 | 25.21 | 25.33 | 356,744 | -0.07(-0.28%) |
May 23, 2014 | 24.97 | 25.40 | 25.40 | 25.40 | 472,488 | +0.35(+1.42%) |
May 22, 2014 | 24.91 | 25.39 | 24.85 | 25.05 | 251,456 | +0.03(+0.11%) |
May 21, 2014 | 24.87 | 25.14 | 24.67 | 25.02 | 508,800 | +0.15(+0.62%) |
May 20, 2014 | 24.89 | 24.97 | 24.45 | 24.87 | 384,748 | -0.16(-0.63%) |
May 19, 2014 | 25.09 | 25.38 | 24.82 | 25.03 | 475,987 | -0.14(-0.55%) |
May 16, 2014 | 24.76 | 25.26 | 24.56 | 25.16 | 241,807 | +0.60(+2.44%) |
May 15, 2014 | 24.87 | 24.91 | 24.40 | 24.57 | 469,314 | -0.39(-1.58%) |
May 14, 2014 | 25.63 | 25.63 | 24.84 | 24.96 | 475,778 | -0.66(-2.57%) |
May 13, 2014 | 26.10 | 26.11 | 25.46 | 25.62 | 476,909 | -0.60(-2.28%) |
May 12, 2014 | 25.79 | 26.46 | 25.60 | 26.21 | 529,690 | +0.54(+2.10%) |
May 09, 2014 | 25.10 | 25.68 | 24.85 | 25.68 | 435,286 | +0.58(+2.29%) |
May 08, 2014 | 25.13 | 25.77 | 24.95 | 25.10 | 375,298 | -0.03(-0.11%) |
May 07, 2014 | 24.35 | 25.23 | 24.35 | 25.13 | 521,570 | +0.74(+3.05%) |
May 06, 2014 | 24.79 | 24.79 | 24.29 | 24.39 | 289,171 | -0.38(-1.53%) |
May 05, 2014 | 24.59 | 24.89 | 24.04 | 24.77 | 540,847 | +0.20(+0.81%) |
May 02, 2014 | 24.83 | 25.02 | 24.32 | 24.57 | 497,380 | -0.07(-0.27%) |
May 01, 2014 | 23.79 | 24.70 | 23.56 | 24.63 | 781,691 | +0.76(+3.18%) |
Apr 30, 2014 | 23.21 | 23.96 | 23.03 | 23.87 | 751,791 | +0.67(+2.89%) |
Apr 29, 2014 | 23.63 | 23.63 | 23.08 | 23.20 | 272,471 | -0.30(-1.26%) |
Apr 28, 2014 | 23.82 | 24.05 | 23.09 | 23.50 | 623,349 | -0.15(-0.65%) |
Apr 25, 2014 | 24.04 | 24.08 | 23.48 | 23.65 | 318,212 | -0.40(-1.66%) |
Apr 24, 2014 | 24.59 | 24.65 | 23.95 | 24.05 | 531,209 | -0.40(-1.65%) |
Apr 23, 2014 | 23.91 | 24.52 | 23.91 | 24.45 | 635,586 | +0.32(+1.31%) |
Apr 22, 2014 | 23.70 | 24.40 | 23.51 | 24.14 | 442,997 | +0.38(+1.59%) |
Apr 21, 2014 | 23.63 | 23.77 | 23.40 | 23.76 | 324,686 | +0.04(+0.16%) |
Apr 17, 2014 | 23.58 | 23.72 | 23.72 | 23.72 | 520,680 | +0.18(+0.77%) |
Apr 16, 2014 | 23.29 | 23.65 | 23.23 | 23.54 | 466,716 | +0.25(+1.08%) |
Apr 15, 2014 | 23.15 | 23.42 | 22.88 | 23.29 | 646,523 | +0.15(+0.64%) |
Apr 14, 2014 | 22.48 | 23.17 | 22.48 | 23.14 | 715,815 | +0.82(+3.69%) |
Apr 11, 2014 | 21.45 | 22.46 | 21.45 | 22.32 | 791,025 | +0.87(+4.05%) |
Apr 10, 2014 | 22.10 | 22.14 | 21.45 | 21.45 | 363,900 | -0.55(-2.52%) |
Apr 09, 2014 | 22.11 | 22.20 | 21.90 | 22.00 | 860,180 | +0.12(+0.53%) |
Apr 08, 2014 | 21.92 | 22.03 | 21.66 | 21.89 | 1,015,190 | +0.11(+0.50%) |
Apr 07, 2014 | 22.19 | 22.20 | 21.53 | 21.78 | 856,430 | -0.39(-1.78%) |
Apr 04, 2014 | 22.68 | 22.68 | 22.06 | 22.18 | 411,704 | -0.33(-1.48%) |
Apr 03, 2014 | 22.40 | 22.71 | 22.40 | 22.51 | 614,015 | +0.25(+1.11%) |
Apr 02, 2014 | 22.36 | 22.48 | 22.17 | 22.26 | 537,505 | -0.23(-1.04%) |