Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 28.22 | 28.36 | 28.10 | 28.13 | 229,932 | -0.01(-0.02%) |
Jun 27, 2014 | 28.25 | 28.38 | 28.06 | 28.14 | 259,359 | -0.18(-0.62%) |
Jun 26, 2014 | 28.22 | 28.40 | 27.76 | 28.32 | 377,481 | +0.30(+1.08%) |
Jun 25, 2014 | 28.31 | 28.38 | 27.95 | 28.01 | 342,802 | -0.18(-0.64%) |
Jun 24, 2014 | 28.17 | 28.35 | 28.08 | 28.19 | 282,028 | -0.03(-0.12%) |
Jun 23, 2014 | 28.22 | 28.42 | 28.22 | 28.23 | 295,193 | -0.05(-0.16%) |
Jun 20, 2014 | 28.33 | 28.45 | 28.20 | 28.27 | 317,812 | +0.03(+0.09%) |
Jun 19, 2014 | 28.39 | 28.56 | 28.22 | 28.25 | 244,553 | -0.03(-0.10%) |
Jun 18, 2014 | 28.15 | 28.37 | 28.09 | 28.28 | 291,444 | +0.01(+0.05%) |
Jun 17, 2014 | 28.28 | 28.46 | 28.16 | 28.26 | 373,785 | -0.20(-0.69%) |
Jun 16, 2014 | 28.39 | 28.71 | 28.22 | 28.46 | 244,029 | +0.08(+0.30%) |
Jun 13, 2014 | 28.17 | 28.46 | 27.95 | 28.37 | 289,739 | +0.24(+0.85%) |
Jun 12, 2014 | 28.22 | 28.50 | 27.95 | 28.13 | 348,614 | -0.20(-0.71%) |
Jun 11, 2014 | 28.42 | 28.55 | 28.22 | 28.33 | 256,740 | -0.22(-0.78%) |
Jun 10, 2014 | 28.78 | 28.89 | 28.36 | 28.56 | 343,557 | -0.29(-0.99%) |
Jun 06, 2014 | 28.71 | 28.90 | 28.39 | 28.84 | 495,932 | +0.34(+1.20%) |
Jun 05, 2014 | 28.44 | 28.50 | 28.15 | 28.50 | 329,141 | +0.32(+1.12%) |
Jun 04, 2014 | 28.07 | 28.33 | 27.97 | 28.19 | 427,018 | +0.04(+0.14%) |
Jun 03, 2014 | 27.75 | 28.15 | 27.74 | 28.15 | 513,215 | +0.41(+1.48%) |
Jun 02, 2014 | 27.80 | 28.33 | 27.54 | 27.74 | 1,440,922 | -1.16(-4.01%) |
May 30, 2014 | 28.88 | 29.16 | 28.52 | 28.90 | 304,491 | -0.03(-0.10%) |
May 29, 2014 | 29.16 | 29.28 | 28.80 | 28.92 | 334,276 | -0.25(-0.87%) |
May 28, 2014 | 29.07 | 29.18 | 28.81 | 29.18 | 407,414 | +0.41(+1.41%) |
May 27, 2014 | 28.98 | 29.21 | 28.35 | 28.77 | 336,930 | -0.08(-0.27%) |
May 23, 2014 | 28.15 | 28.85 | 28.85 | 28.85 | 494,345 | +0.61(+2.15%) |
May 22, 2014 | 28.22 | 28.38 | 28.11 | 28.24 | 217,923 | +0.09(+0.32%) |
May 21, 2014 | 28.03 | 28.34 | 27.86 | 28.15 | 439,428 | +0.13(+0.46%) |
May 20, 2014 | 28.42 | 28.42 | 27.82 | 28.02 | 333,507 | -0.29(-1.02%) |
May 19, 2014 | 28.06 | 28.55 | 28.02 | 28.31 | 341,318 | +0.35(+1.25%) |
May 16, 2014 | 27.96 | 28.22 | 27.80 | 27.96 | 192,596 | -0.15(-0.52%) |
May 15, 2014 | 28.50 | 28.50 | 27.55 | 28.11 | 487,027 | -0.26(-0.92%) |
May 14, 2014 | 28.17 | 28.49 | 28.17 | 28.37 | 338,192 | +0.16(+0.58%) |
May 13, 2014 | 28.36 | 28.63 | 28.15 | 28.20 | 226,026 | -0.15(-0.54%) |
May 12, 2014 | 28.22 | 28.43 | 28.15 | 28.36 | 255,068 | +0.30(+1.08%) |
May 09, 2014 | 28.08 | 28.08 | 27.69 | 28.05 | 181,680 | +0.03(+0.11%) |
May 08, 2014 | 27.67 | 28.15 | 27.60 | 28.02 | 473,035 | +0.30(+1.07%) |
May 07, 2014 | 28.50 | 28.79 | 27.43 | 27.73 | 633,111 | -0.99(-3.44%) |
May 06, 2014 | 29.18 | 29.18 | 28.52 | 28.71 | 407,854 | -0.22(-0.76%) |
May 05, 2014 | 28.60 | 29.06 | 28.44 | 28.93 | 279,687 | +0.32(+1.12%) |
May 02, 2014 | 28.40 | 29.19 | 28.40 | 28.61 | 512,439 | -0.03(-0.12%) |
May 01, 2014 | 28.08 | 28.78 | 28.07 | 28.65 | 508,105 | +0.57(+2.03%) |
Apr 30, 2014 | 28.00 | 28.35 | 27.97 | 28.08 | 293,354 | +0.01(+0.04%) |
Apr 29, 2014 | 28.21 | 28.23 | 27.81 | 28.07 | 527,616 | +0.20(+0.73%) |
Apr 28, 2014 | 27.80 | 28.22 | 27.11 | 27.86 | 710,160 | +0.24(+0.89%) |
Apr 25, 2014 | 28.64 | 28.64 | 27.43 | 27.62 | 601,421 | -0.81(-2.86%) |
Apr 24, 2014 | 28.58 | 28.64 | 27.83 | 28.43 | 1,198,373 | +0.65(+2.33%) |
Apr 23, 2014 | 28.09 | 28.15 | 27.33 | 27.78 | 699,572 | -0.16(-0.56%) |
Apr 22, 2014 | 28.03 | 28.92 | 27.83 | 27.94 | 1,038,189 | -0.42(-1.49%) |
Apr 21, 2014 | 28.08 | 28.36 | 27.55 | 28.36 | 547,156 | +0.48(+1.72%) |
Apr 17, 2014 | 27.66 | 27.88 | 27.88 | 27.88 | 937,985 | +0.55(+2.02%) |
Apr 16, 2014 | 25.69 | 27.66 | 25.49 | 27.33 | 1,181,789 | +2.09(+8.30%) |
Apr 15, 2014 | 25.57 | 25.71 | 23.94 | 25.24 | 2,046,742 | -0.35(-1.36%) |
Apr 14, 2014 | 26.29 | 26.39 | 25.18 | 25.58 | 1,204,958 | -0.82(-3.12%) |
Apr 11, 2014 | 26.97 | 27.25 | 26.36 | 26.41 | 708,876 | -0.83(-3.04%) |
Apr 10, 2014 | 27.82 | 28.04 | 27.03 | 27.23 | 421,787 | -0.63(-2.26%) |
Apr 09, 2014 | 27.16 | 28.15 | 27.11 | 27.87 | 351,370 | +0.81(+2.99%) |
Apr 08, 2014 | 26.83 | 27.20 | 26.72 | 27.06 | 377,675 | +0.36(+1.34%) |
Apr 07, 2014 | 27.39 | 27.67 | 26.41 | 26.70 | 902,832 | -1.05(-3.79%) |
Apr 04, 2014 | 28.15 | 28.29 | 27.54 | 27.75 | 498,279 | -0.25(-0.89%) |
Apr 03, 2014 | 28.29 | 28.35 | 27.91 | 28.00 | 348,629 | -0.13(-0.45%) |
Apr 02, 2014 | 28.61 | 28.87 | 27.88 | 28.13 | 618,854 | -0.44(-1.53%) |