Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 26.28 | 26.47 | 26.05 | 26.41 | 1,075,971 | +0.08(+0.31%) |
Jun 27, 2014 | 26.15 | 26.36 | 26.05 | 26.33 | 831,409 | +0.22(+0.84%) |
Jun 26, 2014 | 25.71 | 26.13 | 25.48 | 26.11 | 1,027,988 | +0.43(+1.68%) |
Jun 25, 2014 | 25.75 | 26.10 | 25.68 | 25.68 | 1,233,146 | -0.08(-0.32%) |
Jun 24, 2014 | 26.24 | 26.33 | 25.64 | 25.76 | 2,243,316 | -0.49(-1.87%) |
Jun 23, 2014 | 25.96 | 26.27 | 25.93 | 26.25 | 1,043,679 | +0.29(+1.13%) |
Jun 20, 2014 | 25.78 | 25.98 | 25.61 | 25.96 | 1,121,985 | +0.40(+1.56%) |
Jun 19, 2014 | 25.54 | 25.74 | 25.37 | 25.56 | 1,072,470 | +0.02(+0.06%) |
Jun 18, 2014 | 25.53 | 25.63 | 25.39 | 25.54 | 1,181,030 | +0.01(+0.03%) |
Jun 17, 2014 | 25.72 | 25.74 | 25.34 | 25.53 | 1,048,153 | -0.24(-0.92%) |
Jun 16, 2014 | 25.66 | 26.10 | 25.64 | 25.77 | 1,373,626 | +0.06(+0.22%) |
Jun 13, 2014 | 25.26 | 25.74 | 25.25 | 25.71 | 1,490,123 | +0.53(+2.11%) |
Jun 12, 2014 | 24.46 | 25.32 | 24.45 | 25.18 | 2,240,405 | +0.83(+3.42%) |
Jun 11, 2014 | 24.30 | 24.37 | 24.16 | 24.35 | 841,283 | -0.12(-0.50%) |
Jun 10, 2014 | 24.32 | 24.50 | 24.16 | 24.47 | 1,521,980 | +0.27(+1.11%) |
Jun 06, 2014 | 24.13 | 24.23 | 24.10 | 24.20 | 1,080,307 | +0.01(+0.03%) |
Jun 05, 2014 | 24.28 | 24.31 | 24.09 | 24.19 | 807,911 | -0.08(-0.34%) |
Jun 04, 2014 | 24.29 | 24.37 | 24.09 | 24.28 | 894,242 | -0.03(-0.13%) |
Jun 03, 2014 | 24.01 | 24.34 | 24.01 | 24.31 | 1,783,693 | +0.24(+1.02%) |
Jun 02, 2014 | 24.18 | 24.27 | 23.92 | 24.06 | 1,460,078 | -0.24(-1.01%) |
May 30, 2014 | 23.83 | 24.38 | 23.70 | 24.31 | 1,436,768 | +0.43(+1.81%) |
May 29, 2014 | 23.85 | 23.97 | 23.61 | 23.88 | 750,377 | +0.15(+0.62%) |
May 28, 2014 | 23.63 | 23.82 | 23.46 | 23.73 | 953,593 | +0.10(+0.41%) |
May 27, 2014 | 23.92 | 23.97 | 23.52 | 23.63 | 978,664 | -0.25(-1.06%) |
May 23, 2014 | 23.87 | 23.88 | 23.88 | 23.88 | 679,543 | +0.02(+0.07%) |
May 22, 2014 | 23.68 | 23.87 | 23.46 | 23.87 | 589,927 | +0.21(+0.90%) |
May 21, 2014 | 23.46 | 23.69 | 23.39 | 23.66 | 963,955 | +0.20(+0.83%) |
May 20, 2014 | 23.70 | 23.74 | 23.35 | 23.46 | 1,397,667 | -0.33(-1.41%) |
May 19, 2014 | 23.61 | 23.84 | 23.61 | 23.79 | 899,223 | +0.19(+0.79%) |
May 16, 2014 | 23.58 | 23.77 | 23.48 | 23.61 | 1,622,403 | +0.12(+0.52%) |
May 15, 2014 | 23.65 | 23.66 | 23.31 | 23.48 | 799,508 | -0.14(-0.59%) |
May 14, 2014 | 23.74 | 23.79 | 23.57 | 23.62 | 965,326 | -0.07(-0.28%) |
May 13, 2014 | 23.51 | 23.75 | 23.32 | 23.69 | 721,474 | +0.24(+1.01%) |
May 12, 2014 | 23.48 | 23.62 | 23.28 | 23.45 | 704,746 | +0.14(+0.59%) |
May 09, 2014 | 23.20 | 23.35 | 23.13 | 23.31 | 837,993 | +0.03(+0.14%) |
May 08, 2014 | 23.81 | 23.84 | 23.21 | 23.28 | 1,090,649 | -0.48(-2.03%) |
May 07, 2014 | 23.97 | 23.99 | 23.73 | 23.76 | 1,014,624 | -0.18(-0.75%) |
May 06, 2014 | 23.88 | 23.97 | 23.75 | 23.94 | 876,184 | +0.16(+0.69%) |
May 05, 2014 | 24.12 | 24.15 | 23.75 | 23.78 | 1,083,947 | -0.43(-1.79%) |
May 02, 2014 | 23.81 | 24.27 | 23.78 | 24.21 | 1,036,677 | +0.33(+1.40%) |
May 01, 2014 | 24.16 | 24.21 | 23.68 | 23.88 | 1,273,253 | -0.42(-1.71%) |
Apr 30, 2014 | 24.30 | 24.36 | 24.03 | 24.29 | 1,674,829 | -0.33(-1.36%) |
Apr 29, 2014 | 24.23 | 24.65 | 24.19 | 24.63 | 2,091,435 | +0.52(+2.17%) |
Apr 28, 2014 | 24.23 | 24.24 | 23.97 | 24.10 | 862,131 | +0.06(+0.24%) |
Apr 25, 2014 | 24.07 | 24.08 | 23.88 | 24.05 | 1,318,694 | -0.04(-0.17%) |
Apr 24, 2014 | 24.19 | 24.26 | 24.06 | 24.09 | 876,977 | -0.09(-0.37%) |
Apr 23, 2014 | 23.74 | 24.19 | 23.71 | 24.18 | 1,210,795 | +0.40(+1.68%) |
Apr 22, 2014 | 23.92 | 23.92 | 23.52 | 23.78 | 1,317,761 | -0.02(-0.10%) |
Apr 21, 2014 | 23.84 | 23.92 | 23.75 | 23.80 | 1,296,230 | -0.06(-0.24%) |
Apr 17, 2014 | 24.04 | 23.86 | 23.86 | 23.86 | 1,438,377 | -0.12(-0.51%) |
Apr 16, 2014 | 23.83 | 24.09 | 23.79 | 23.98 | 1,202,768 | +0.24(+1.03%) |
Apr 15, 2014 | 23.66 | 23.92 | 23.61 | 23.74 | 1,588,385 | -0.02(-0.10%) |
Apr 14, 2014 | 23.79 | 23.84 | 23.55 | 23.76 | 789,431 | +0.08(+0.34%) |
Apr 11, 2014 | 23.58 | 23.77 | 23.57 | 23.68 | 1,060,203 | +0.01(+0.03%) |
Apr 10, 2014 | 23.73 | 23.91 | 23.58 | 23.67 | 1,180,184 | -0.16(-0.65%) |
Apr 09, 2014 | 23.71 | 23.91 | 23.64 | 23.83 | 1,630,563 | +0.16(+0.66%) |
Apr 08, 2014 | 23.39 | 23.75 | 23.38 | 23.67 | 2,013,457 | +0.39(+1.68%) |
Apr 07, 2014 | 23.61 | 23.66 | 23.26 | 23.28 | 961,386 | -0.36(-1.52%) |
Apr 04, 2014 | 23.66 | 23.70 | 23.29 | 23.64 | 1,020,513 | +0.15(+0.66%) |
Apr 03, 2014 | 23.63 | 23.64 | 23.40 | 23.48 | 1,017,866 | -0.11(-0.45%) |
Apr 02, 2014 | 23.48 | 23.66 | 23.33 | 23.59 | 1,364,851 | +0.08(+0.35%) |