Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 27.27 | 27.48 | 26.41 | 27.45 | 219,545 | +0.27(+1.01%) |
Jun 27, 2014 | 27.27 | 27.47 | 26.54 | 27.17 | 195,970 | -0.17(-0.61%) |
Jun 26, 2014 | 27.74 | 28.29 | 27.00 | 27.34 | 209,644 | -0.37(-1.34%) |
Jun 25, 2014 | 25.83 | 28.18 | 25.72 | 27.71 | 393,320 | +1.94(+7.55%) |
Jun 24, 2014 | 27.09 | 27.91 | 25.72 | 25.77 | 949,911 | -1.67(-6.09%) |
Jun 23, 2014 | 26.65 | 27.68 | 25.64 | 27.44 | 687,110 | +1.14(+4.34%) |
Jun 20, 2014 | 23.00 | 26.51 | 22.91 | 26.30 | 428,207 | +3.30(+14.35%) |
Jun 19, 2014 | 23.92 | 24.12 | 22.86 | 23.00 | 474,511 | -1.16(-4.79%) |
Jun 18, 2014 | 23.12 | 24.53 | 22.00 | 24.16 | 622,718 | +0.74(+3.18%) |
Jun 17, 2014 | 23.35 | 23.71 | 22.21 | 23.41 | 444,312 | +0.06(+0.25%) |
Jun 16, 2014 | 24.83 | 24.94 | 22.42 | 23.35 | 910,028 | -1.45(-5.85%) |
Jun 13, 2014 | 24.60 | 24.97 | 24.23 | 24.80 | 194,983 | +0.32(+1.29%) |
Jun 12, 2014 | 25.38 | 25.63 | 24.25 | 24.49 | 424,982 | -1.03(-4.04%) |
Jun 11, 2014 | 27.62 | 27.98 | 25.15 | 25.52 | 427,338 | -2.08(-7.55%) |
Jun 10, 2014 | 27.25 | 27.84 | 26.99 | 27.60 | 231,391 | +1.84(+7.15%) |
Jun 06, 2014 | 26.07 | 26.27 | 25.45 | 25.76 | 297,638 | -0.08(-0.31%) |
Jun 05, 2014 | 25.33 | 25.96 | 24.88 | 25.84 | 245,495 | +0.85(+3.39%) |
Jun 04, 2014 | 25.07 | 25.57 | 24.49 | 25.00 | 144,534 | +0.08(+0.33%) |
Jun 03, 2014 | 23.62 | 25.30 | 23.41 | 24.91 | 851,358 | +1.27(+5.39%) |
Jun 02, 2014 | 23.46 | 23.77 | 22.73 | 23.64 | 181,769 | +0.35(+1.49%) |
May 30, 2014 | 22.66 | 23.55 | 22.66 | 23.29 | 292,504 | +0.42(+1.84%) |
May 29, 2014 | 21.46 | 23.09 | 21.46 | 22.87 | 404,366 | +1.53(+7.18%) |
May 28, 2014 | 21.48 | 21.78 | 20.99 | 21.34 | 284,849 | -0.08(-0.38%) |
May 27, 2014 | 22.21 | 22.21 | 21.08 | 21.42 | 213,989 | -0.69(-3.13%) |
May 23, 2014 | 22.29 | 22.12 | 22.12 | 22.12 | 54,585 | -0.20(-0.89%) |
May 22, 2014 | 22.26 | 22.54 | 22.06 | 22.31 | 87,612 | +0.15(+0.70%) |
May 21, 2014 | 22.11 | 22.80 | 21.87 | 22.16 | 203,407 | +0.06(+0.27%) |
May 20, 2014 | 21.84 | 22.26 | 21.70 | 22.10 | 202,112 | +0.24(+1.11%) |
May 19, 2014 | 21.73 | 22.04 | 21.52 | 21.86 | 269,771 | -0.07(-0.30%) |
May 16, 2014 | 21.73 | 21.93 | 21.24 | 21.92 | 169,947 | +0.27(+1.22%) |
May 15, 2014 | 21.99 | 22.03 | 21.36 | 21.66 | 257,158 | -0.43(-1.97%) |
May 14, 2014 | 22.39 | 22.62 | 21.87 | 22.09 | 350,386 | -0.18(-0.83%) |
May 13, 2014 | 22.93 | 23.08 | 22.09 | 22.28 | 473,672 | -0.46(-2.04%) |
May 12, 2014 | 23.46 | 23.71 | 22.57 | 22.74 | 185,416 | -0.35(-1.53%) |
May 09, 2014 | 22.59 | 23.22 | 22.50 | 23.10 | 80,623 | +0.37(+1.62%) |
May 08, 2014 | 23.71 | 24.01 | 22.61 | 22.73 | 146,110 | -0.99(-4.16%) |
May 07, 2014 | 23.15 | 23.79 | 23.15 | 23.71 | 210,730 | +0.69(+3.01%) |
May 06, 2014 | 23.29 | 23.64 | 22.87 | 23.02 | 71,080 | -0.27(-1.17%) |
May 05, 2014 | 22.85 | 23.50 | 22.83 | 23.29 | 123,487 | +0.27(+1.18%) |
May 02, 2014 | 22.54 | 23.12 | 22.48 | 23.02 | 147,906 | +0.54(+2.39%) |
May 01, 2014 | 22.54 | 22.68 | 22.31 | 22.48 | 192,247 | -0.02(-0.10%) |
Apr 30, 2014 | 22.11 | 22.55 | 21.96 | 22.51 | 188,994 | +0.22(+0.99%) |
Apr 29, 2014 | 22.18 | 23.12 | 21.57 | 22.29 | 117,443 | +0.13(+0.56%) |
Apr 28, 2014 | 22.47 | 23.12 | 21.83 | 22.16 | 226,574 | -0.24(-1.05%) |
Apr 25, 2014 | 23.32 | 23.54 | 22.03 | 22.40 | 254,520 | -1.22(-5.15%) |
Apr 24, 2014 | 23.84 | 24.02 | 23.31 | 23.61 | 229,820 | +0.13(+0.53%) |
Apr 23, 2014 | 23.21 | 23.51 | 23.02 | 23.49 | 196,174 | +0.25(+1.08%) |
Apr 22, 2014 | 22.45 | 23.46 | 22.40 | 23.24 | 262,809 | +0.75(+3.34%) |
Apr 21, 2014 | 22.73 | 22.82 | 22.30 | 22.48 | 108,586 | -0.18(-0.78%) |
Apr 17, 2014 | 22.83 | 22.66 | 22.66 | 22.66 | 127,774 | -0.33(-1.44%) |
Apr 16, 2014 | 23.23 | 23.23 | 22.72 | 22.99 | 249,941 | -0.04(-0.19%) |
Apr 15, 2014 | 23.48 | 23.63 | 22.21 | 23.04 | 371,415 | -0.57(-2.40%) |
Apr 14, 2014 | 23.28 | 23.94 | 23.26 | 23.60 | 301,921 | +0.36(+1.55%) |
Apr 11, 2014 | 23.02 | 23.40 | 22.60 | 23.24 | 205,231 | -0.28(-1.19%) |
Apr 10, 2014 | 23.57 | 23.68 | 23.31 | 23.52 | 154,586 | +0.03(+0.13%) |
Apr 09, 2014 | 23.68 | 24.05 | 23.10 | 23.49 | 347,687 | -0.05(-0.22%) |
Apr 08, 2014 | 23.07 | 23.62 | 22.94 | 23.54 | 252,946 | +0.68(+2.96%) |
Apr 07, 2014 | 22.02 | 22.92 | 22.02 | 22.87 | 282,440 | +0.74(+3.33%) |
Apr 04, 2014 | 21.99 | 22.43 | 21.56 | 22.13 | 292,894 | +0.32(+1.45%) |
Apr 03, 2014 | 21.95 | 22.37 | 21.60 | 21.81 | 362,574 | -0.16(-0.74%) |
Apr 02, 2014 | 21.35 | 22.09 | 21.14 | 21.98 | 268,750 | +0.80(+3.79%) |