Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 27.00 | 27.20 | 27.00 | 27.19 | 66,684 | +0.44(+1.65%) |
Jun 27, 2014 | 26.64 | 26.75 | 26.63 | 26.75 | 29,747 | +0.08(+0.32%) |
Jun 26, 2014 | 26.47 | 26.67 | 26.47 | 26.66 | 36,374 | -0.21(-0.80%) |
Jun 25, 2014 | 26.56 | 26.94 | 26.56 | 26.88 | 33,007 | +0.53(+2.00%) |
Jun 24, 2014 | 26.37 | 26.55 | 26.34 | 26.35 | 33,628 | +0.17(+0.66%) |
Jun 23, 2014 | 26.26 | 26.26 | 26.06 | 26.18 | 74,732 | -0.18(-0.68%) |
Jun 20, 2014 | 26.28 | 26.36 | 26.27 | 26.36 | 33,658 | +0.18(+0.69%) |
Jun 19, 2014 | 26.07 | 26.18 | 26.07 | 26.18 | 22,865 | +0.43(+1.67%) |
Jun 18, 2014 | 25.79 | 25.79 | 25.56 | 25.75 | 24,782 | -0.14(-0.54%) |
Jun 17, 2014 | 25.72 | 25.89 | 25.72 | 25.89 | 54,145 | +0.23(+0.90%) |
Jun 16, 2014 | 25.51 | 25.68 | 25.50 | 25.66 | 60,905 | +0.25(+0.98%) |
Jun 13, 2014 | 25.44 | 25.47 | 25.39 | 25.41 | 101,598 | +0.54(+2.17%) |
Jun 12, 2014 | 24.94 | 25.23 | 24.87 | 24.87 | 26,457 | +0.07(+0.28%) |
Jun 11, 2014 | 24.75 | 24.89 | 24.69 | 24.80 | 19,510 | -0.03(-0.12%) |
Jun 10, 2014 | 24.75 | 24.86 | 24.75 | 24.83 | 18,883 | +0.26(+1.06%) |
Jun 06, 2014 | 24.65 | 24.67 | 24.56 | 24.57 | 36,944 | -0.33(-1.33%) |
Jun 05, 2014 | 24.84 | 24.94 | 24.81 | 24.90 | 64,200 | -0.36(-1.41%) |
Jun 04, 2014 | 25.30 | 25.35 | 25.13 | 25.25 | 34,945 | -0.19(-0.73%) |
Jun 03, 2014 | 25.44 | 25.50 | 25.33 | 25.44 | 53,656 | +0.65(+2.62%) |
Jun 02, 2014 | 24.87 | 24.94 | 24.79 | 24.79 | 54,765 | -0.03(-0.12%) |
May 30, 2014 | 24.87 | 24.90 | 24.82 | 24.82 | 21,506 | +0.00(+0.00%) |
May 29, 2014 | 24.73 | 24.86 | 24.73 | 24.82 | 46,684 | -0.50(-1.97%) |
May 28, 2014 | 25.21 | 25.36 | 25.20 | 25.32 | 140,192 | +0.14(+0.56%) |
May 27, 2014 | 24.84 | 25.19 | 24.84 | 25.18 | 80,360 | +0.66(+2.69%) |
May 23, 2014 | 24.52 | 24.52 | 24.52 | 0 | +0.04(+0.16%) | |
May 22, 2014 | 24.43 | 24.53 | 24.40 | 24.48 | 59,424 | +0.03(+0.12%) |
May 21, 2014 | 24.34 | 24.45 | 24.34 | 24.45 | 75,235 | +0.88(+3.73%) |
May 20, 2014 | 23.32 | 23.59 | 23.26 | 23.57 | 42,463 | +0.43(+1.86%) |
May 19, 2014 | 23.11 | 23.19 | 23.04 | 23.14 | 51,392 | -0.19(-0.82%) |
May 16, 2014 | 23.03 | 23.35 | 23.03 | 23.33 | 88,676 | +0.57(+2.51%) |
May 15, 2014 | 22.57 | 22.81 | 22.57 | 22.76 | 32,103 | +0.47(+2.11%) |
May 14, 2014 | 22.50 | 22.51 | 22.29 | 22.29 | 36,402 | +0.06(+0.27%) |
May 13, 2014 | 22.25 | 22.27 | 22.22 | 22.23 | 112,357 | +0.28(+1.28%) |
May 12, 2014 | 21.74 | 21.95 | 21.74 | 21.95 | 37,986 | +0.32(+1.48%) |
May 09, 2014 | 21.55 | 21.66 | 21.50 | 21.63 | 33,041 | +0.11(+0.49%) |
May 08, 2014 | 21.62 | 21.62 | 21.42 | 21.52 | 50,708 | -0.44(-1.99%) |
May 07, 2014 | 22.03 | 22.04 | 21.82 | 21.96 | 74,640 | -0.53(-2.35%) |
May 06, 2014 | 22.62 | 22.62 | 22.44 | 22.49 | 9,852 | -0.07(-0.31%) |
May 05, 2014 | 22.60 | 22.60 | 22.42 | 22.56 | 28,227 | -0.44(-1.91%) |
May 02, 2014 | 22.78 | 23.10 | 22.78 | 23.00 | 65,450 | +0.34(+1.50%) |
May 01, 2014 | 22.67 | 22.70 | 22.55 | 22.66 | 80,626 | +0.06(+0.27%) |
Apr 30, 2014 | 22.85 | 22.85 | 22.52 | 22.60 | 19,516 | -0.20(-0.88%) |
Apr 29, 2014 | 22.69 | 22.82 | 22.68 | 22.80 | 56,797 | +0.58(+2.61%) |
Apr 28, 2014 | 22.35 | 22.35 | 22.13 | 22.22 | 55,805 | -0.17(-0.76%) |
Apr 25, 2014 | 22.60 | 22.61 | 22.37 | 22.39 | 43,044 | -0.15(-0.67%) |
Apr 24, 2014 | 22.73 | 22.76 | 22.54 | 22.54 | 54,305 | -0.22(-0.97%) |
Apr 23, 2014 | 22.86 | 22.87 | 22.72 | 22.76 | 32,630 | -0.43(-1.85%) |
Apr 22, 2014 | 23.31 | 23.31 | 23.14 | 23.19 | 44,626 | -0.67(-2.81%) |
Apr 21, 2014 | 24.15 | 24.15 | 23.83 | 23.86 | 24,049 | -0.05(-0.21%) |
Apr 17, 2014 | 23.91 | 23.91 | 23.91 | 0 | -0.23(-0.96%) | |
Apr 16, 2014 | 24.19 | 24.19 | 23.99 | 24.14 | 45,579 | +0.74(+3.17%) |
Apr 15, 2014 | 23.63 | 23.63 | 23.21 | 23.40 | 74,197 | -0.90(-3.70%) |
Apr 14, 2014 | 24.40 | 24.42 | 24.23 | 24.30 | 71,364 | +0.05(+0.22%) |
Apr 11, 2014 | 24.19 | 24.48 | 24.18 | 24.25 | 0 | +0.07(+0.27%) |
Apr 10, 2014 | 24.10 | 24.55 | 24.10 | 24.18 | 116,309 | +0.75(+3.21%) |
Apr 09, 2014 | 23.13 | 23.43 | 23.13 | 23.43 | 36,254 | +0.39(+1.69%) |
Apr 08, 2014 | 22.93 | 23.09 | 22.90 | 23.04 | 55,942 | -0.12(-0.51%) |
Apr 07, 2014 | 23.05 | 23.28 | 23.05 | 23.16 | 49,753 | +0.36(+1.57%) |
Apr 04, 2014 | 23.07 | 23.24 | 22.78 | 22.80 | 0 | -0.49(-2.10%) |
Apr 03, 2014 | 23.11 | 23.40 | 23.11 | 23.29 | 65,864 | +0.36(+1.57%) |
Apr 02, 2014 | 22.79 | 22.93 | 22.69 | 22.93 | 32,538 | +0.03(+0.13%) |