Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 28.61 | 29.45 | 28.15 | 28.87 | 1,457,255 | +0.42(+1.48%) |
Jun 27, 2014 | 28.88 | 29.21 | 28.16 | 28.45 | 1,210,058 | -0.60(-2.08%) |
Jun 26, 2014 | 28.79 | 29.32 | 28.59 | 29.05 | 906,954 | +0.50(+1.74%) |
Jun 25, 2014 | 27.64 | 28.70 | 27.54 | 28.55 | 872,134 | +0.68(+2.44%) |
Jun 24, 2014 | 28.18 | 29.51 | 27.64 | 27.87 | 2,265,687 | -0.37(-1.32%) |
Jun 23, 2014 | 28.27 | 28.46 | 27.38 | 28.24 | 1,533,681 | -0.09(-0.30%) |
Jun 20, 2014 | 26.72 | 28.33 | 26.60 | 28.33 | 2,859,067 | +1.72(+6.47%) |
Jun 19, 2014 | 27.10 | 27.19 | 25.91 | 26.61 | 2,232,471 | -0.49(-1.80%) |
Jun 18, 2014 | 26.87 | 27.56 | 26.48 | 27.10 | 1,601,221 | -0.16(-0.60%) |
Jun 17, 2014 | 25.95 | 27.36 | 25.38 | 27.26 | 2,468,653 | +1.73(+6.78%) |
Jun 16, 2014 | 25.18 | 26.00 | 24.91 | 25.53 | 1,674,290 | +0.28(+1.10%) |
Jun 13, 2014 | 24.64 | 25.26 | 24.21 | 25.25 | 895,022 | +0.61(+2.49%) |
Jun 12, 2014 | 24.07 | 25.07 | 23.83 | 24.64 | 1,947,452 | +0.59(+2.47%) |
Jun 11, 2014 | 23.46 | 24.59 | 23.38 | 24.04 | 711,821 | +0.18(+0.76%) |
Jun 10, 2014 | 24.02 | 24.50 | 23.65 | 23.86 | 888,748 | +0.45(+1.92%) |
Jun 06, 2014 | 24.04 | 24.57 | 23.30 | 23.41 | 1,344,508 | -0.22(-0.93%) |
Jun 05, 2014 | 24.31 | 24.62 | 23.62 | 23.63 | 1,290,777 | -0.28(-1.16%) |
Jun 04, 2014 | 23.78 | 25.07 | 23.09 | 23.91 | 4,030,873 | -1.94(-7.51%) |
Jun 03, 2014 | 26.49 | 26.62 | 25.57 | 25.85 | 1,427,988 | -1.13(-4.18%) |
Jun 02, 2014 | 27.39 | 27.51 | 26.14 | 26.98 | 1,008,228 | +0.16(+0.61%) |
May 30, 2014 | 27.59 | 27.75 | 26.35 | 26.82 | 2,385,483 | -1.13(-4.04%) |
May 29, 2014 | 25.14 | 27.95 | 25.14 | 27.95 | 3,845,890 | +2.87(+11.45%) |
May 28, 2014 | 23.59 | 25.36 | 22.96 | 25.08 | 2,025,535 | +1.08(+4.51%) |
May 27, 2014 | 23.11 | 24.80 | 23.05 | 24.00 | 5,195,428 | -0.75(-3.02%) |
May 23, 2014 | 24.11 | 24.74 | 24.74 | 24.74 | 2,730,254 | +0.83(+3.48%) |
May 22, 2014 | 24.11 | 24.88 | 23.78 | 23.91 | 2,121,707 | +0.28(+1.17%) |
May 21, 2014 | 22.13 | 23.73 | 21.83 | 23.63 | 3,622,573 | +2.23(+10.42%) |
May 20, 2014 | 22.05 | 22.10 | 21.08 | 21.40 | 1,411,317 | -0.69(-3.12%) |
May 19, 2014 | 22.84 | 22.96 | 21.96 | 22.09 | 1,625,740 | +0.10(+0.43%) |
May 16, 2014 | 22.44 | 22.87 | 21.23 | 22.00 | 3,194,562 | -0.82(-3.61%) |
May 15, 2014 | 25.06 | 25.13 | 22.51 | 22.82 | 3,820,491 | -2.31(-9.18%) |
May 14, 2014 | 25.84 | 26.14 | 25.05 | 25.13 | 1,387,793 | -0.69(-2.67%) |
May 13, 2014 | 26.89 | 27.17 | 25.67 | 25.81 | 1,449,326 | -0.81(-3.05%) |
May 12, 2014 | 25.79 | 26.75 | 25.47 | 26.63 | 1,889,588 | +1.60(+6.38%) |
May 09, 2014 | 24.49 | 25.17 | 24.22 | 25.03 | 1,329,610 | +0.59(+2.43%) |
May 08, 2014 | 26.37 | 26.49 | 24.21 | 24.44 | 2,029,580 | -1.68(-6.45%) |
May 07, 2014 | 27.20 | 27.49 | 25.01 | 26.12 | 1,750,320 | -0.32(-1.19%) |
May 06, 2014 | 26.81 | 27.83 | 26.36 | 26.44 | 1,763,946 | +0.26(+0.99%) |
May 05, 2014 | 26.12 | 26.73 | 25.88 | 26.18 | 1,323,021 | -0.55(-2.08%) |
May 02, 2014 | 26.63 | 27.11 | 26.22 | 26.73 | 1,432,772 | +0.56(+2.16%) |
May 01, 2014 | 25.62 | 27.47 | 25.49 | 26.17 | 1,555,967 | +0.43(+1.67%) |
Apr 30, 2014 | 25.72 | 25.82 | 24.97 | 25.74 | 1,386,780 | -0.13(-0.52%) |
Apr 29, 2014 | 25.99 | 26.49 | 25.22 | 25.87 | 1,415,082 | +0.27(+1.05%) |
Apr 28, 2014 | 28.52 | 28.56 | 24.89 | 25.60 | 3,302,999 | -2.64(-9.35%) |
Apr 25, 2014 | 28.09 | 29.09 | 27.75 | 28.24 | 2,570,912 | -1.22(-4.16%) |
Apr 24, 2014 | 29.06 | 29.66 | 27.71 | 29.47 | 2,760,655 | +0.89(+3.11%) |
Apr 23, 2014 | 28.67 | 29.15 | 28.09 | 28.58 | 2,127,615 | -0.11(-0.37%) |
Apr 22, 2014 | 27.16 | 28.68 | 26.62 | 28.68 | 3,022,260 | +2.11(+7.92%) |
Apr 21, 2014 | 25.98 | 26.58 | 25.49 | 26.58 | 1,436,616 | +0.63(+2.43%) |
Apr 17, 2014 | 25.86 | 25.95 | 25.95 | 25.95 | 1,547,976 | -0.22(-0.84%) |
Apr 16, 2014 | 25.22 | 26.25 | 24.31 | 26.17 | 1,920,675 | +1.53(+6.21%) |
Apr 15, 2014 | 24.79 | 25.50 | 22.41 | 24.64 | 3,511,919 | -0.11(-0.46%) |
Apr 14, 2014 | 24.05 | 25.78 | 24.05 | 24.75 | 2,717,275 | +0.42(+1.73%) |
Apr 11, 2014 | 25.57 | 26.66 | 24.25 | 24.33 | 3,769,465 | -2.11(-8.00%) |
Apr 10, 2014 | 28.61 | 28.80 | 26.04 | 26.45 | 3,130,270 | -2.32(-8.05%) |
Apr 09, 2014 | 28.19 | 28.77 | 27.41 | 28.76 | 1,685,745 | +1.01(+3.66%) |
Apr 08, 2014 | 27.32 | 28.13 | 27.05 | 27.75 | 2,407,545 | +1.63(+6.23%) |
Apr 07, 2014 | 27.55 | 29.12 | 25.64 | 26.12 | 3,463,704 | -2.57(-8.97%) |
Apr 04, 2014 | 29.95 | 30.59 | 27.91 | 28.69 | 2,161,376 | -0.80(-2.72%) |
Apr 03, 2014 | 30.85 | 31.50 | 29.13 | 29.50 | 2,708,884 | -1.12(-3.66%) |
Apr 02, 2014 | 29.95 | 30.88 | 29.26 | 30.62 | 2,200,743 | +0.73(+2.43%) |