Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 25.75 | 26.09 | 25.66 | 25.96 | 2,938,541 | +0.11(+0.42%) |
Jun 27, 2014 | 25.64 | 25.87 | 25.51 | 25.86 | 2,350,823 | +0.21(+0.82%) |
Jun 26, 2014 | 25.41 | 25.67 | 25.26 | 25.65 | 2,999,373 | +0.20(+0.80%) |
Jun 25, 2014 | 25.22 | 25.61 | 25.22 | 25.44 | 3,513,198 | +0.19(+0.74%) |
Jun 24, 2014 | 25.70 | 25.82 | 25.22 | 25.26 | 7,581,651 | -0.55(-2.15%) |
Jun 23, 2014 | 25.58 | 25.88 | 25.58 | 25.81 | 6,819,050 | +0.24(+0.95%) |
Jun 20, 2014 | 25.17 | 25.62 | 25.05 | 25.57 | 4,470,307 | +0.59(+2.38%) |
Jun 19, 2014 | 24.87 | 25.02 | 24.77 | 24.97 | 3,201,973 | +0.17(+0.68%) |
Jun 18, 2014 | 24.79 | 25.03 | 24.60 | 24.80 | 3,668,394 | +0.15(+0.62%) |
Jun 17, 2014 | 24.83 | 24.89 | 24.54 | 24.65 | 4,653,084 | -0.25(-1.00%) |
Jun 16, 2014 | 24.96 | 25.15 | 24.83 | 24.90 | 3,221,461 | -0.12(-0.47%) |
Jun 13, 2014 | 24.57 | 25.10 | 24.50 | 25.02 | 4,422,128 | +0.50(+2.03%) |
Jun 12, 2014 | 24.20 | 24.69 | 24.18 | 24.52 | 3,778,301 | +0.48(+2.00%) |
Jun 11, 2014 | 23.94 | 24.09 | 23.85 | 24.04 | 2,614,302 | +0.12(+0.48%) |
Jun 10, 2014 | 23.83 | 23.95 | 23.69 | 23.92 | 3,639,372 | +0.25(+1.05%) |
Jun 06, 2014 | 23.41 | 23.70 | 23.39 | 23.68 | 2,573,115 | +0.29(+1.25%) |
Jun 05, 2014 | 23.32 | 23.47 | 23.25 | 23.38 | 1,882,628 | -0.02(-0.10%) |
Jun 04, 2014 | 23.18 | 23.46 | 23.08 | 23.41 | 2,969,792 | +0.13(+0.56%) |
Jun 03, 2014 | 22.93 | 23.32 | 22.91 | 23.28 | 2,048,645 | +0.28(+1.22%) |
Jun 02, 2014 | 22.84 | 23.06 | 22.83 | 23.00 | 2,436,808 | +0.12(+0.52%) |
May 30, 2014 | 22.94 | 22.96 | 22.68 | 22.88 | 3,077,793 | -0.10(-0.44%) |
May 29, 2014 | 22.77 | 22.98 | 22.54 | 22.98 | 2,621,055 | +0.25(+1.11%) |
May 28, 2014 | 22.75 | 22.80 | 22.49 | 22.73 | 2,250,107 | -0.03(-0.15%) |
May 27, 2014 | 23.09 | 23.13 | 22.59 | 22.76 | 2,985,455 | -0.36(-1.56%) |
May 23, 2014 | 22.93 | 23.12 | 23.12 | 23.12 | 4,574,671 | +0.14(+0.61%) |
May 22, 2014 | 22.85 | 23.03 | 22.66 | 22.98 | 1,659,928 | +0.16(+0.71%) |
May 21, 2014 | 22.47 | 22.86 | 22.43 | 22.82 | 3,355,498 | +0.46(+2.04%) |
May 20, 2014 | 22.32 | 22.48 | 22.20 | 22.36 | 2,590,642 | -0.02(-0.08%) |
May 19, 2014 | 22.46 | 22.61 | 22.36 | 22.38 | 1,558,302 | -0.03(-0.15%) |
May 16, 2014 | 22.65 | 22.69 | 22.27 | 22.41 | 3,234,860 | -0.29(-1.26%) |
May 15, 2014 | 22.90 | 22.93 | 22.37 | 22.70 | 3,944,874 | -0.22(-0.96%) |
May 14, 2014 | 22.70 | 23.07 | 22.70 | 22.92 | 3,611,629 | +0.17(+0.74%) |
May 13, 2014 | 22.72 | 23.63 | 22.55 | 22.75 | 5,216,149 | +0.07(+0.30%) |
May 12, 2014 | 22.24 | 22.69 | 22.24 | 22.68 | 13,537,057 | +0.55(+2.47%) |
May 09, 2014 | 22.59 | 22.60 | 21.98 | 22.14 | 10,939,852 | -0.25(-1.13%) |
May 08, 2014 | 22.99 | 23.03 | 22.20 | 22.39 | 6,455,671 | -0.60(-2.62%) |
May 07, 2014 | 23.04 | 23.10 | 22.84 | 22.99 | 5,647,117 | +0.11(+0.47%) |
May 06, 2014 | 23.11 | 23.16 | 22.78 | 22.88 | 3,247,561 | -0.11(-0.49%) |
May 05, 2014 | 22.95 | 23.05 | 22.83 | 23.00 | 2,416,060 | -0.02(-0.10%) |
May 02, 2014 | 22.95 | 23.18 | 22.92 | 23.02 | 1,820,516 | +0.05(+0.22%) |
May 01, 2014 | 22.90 | 22.97 | 22.82 | 22.97 | 7,312,209 | +0.03(+0.15%) |
Apr 30, 2014 | 23.00 | 23.08 | 22.80 | 22.93 | 6,479,688 | -0.18(-0.78%) |
Apr 29, 2014 | 23.04 | 23.40 | 23.01 | 23.11 | 3,734,714 | +0.23(+1.01%) |
Apr 28, 2014 | 22.84 | 22.91 | 22.76 | 22.88 | 4,369,565 | +0.13(+0.57%) |
Apr 25, 2014 | 22.83 | 22.86 | 22.57 | 22.75 | 3,122,989 | -0.21(-0.91%) |
Apr 24, 2014 | 22.97 | 23.17 | 22.90 | 22.96 | 3,973,369 | +0.02(+0.10%) |
Apr 23, 2014 | 22.82 | 23.04 | 22.74 | 22.94 | 2,892,899 | +0.19(+0.84%) |
Apr 22, 2014 | 22.75 | 22.78 | 22.57 | 22.75 | 2,862,488 | +0.02(+0.10%) |
Apr 21, 2014 | 22.70 | 22.77 | 22.64 | 22.73 | 4,734,883 | -0.14(-0.59%) |
Apr 17, 2014 | 22.56 | 22.86 | 22.86 | 22.86 | 6,152,359 | +0.36(+1.60%) |
Apr 16, 2014 | 22.56 | 22.79 | 22.41 | 22.50 | 5,097,744 | +0.07(+0.30%) |
Apr 15, 2014 | 22.18 | 22.50 | 22.12 | 22.43 | 5,678,923 | +0.19(+0.86%) |
Apr 14, 2014 | 22.29 | 22.45 | 22.11 | 22.24 | 3,998,023 | +0.08(+0.36%) |
Apr 11, 2014 | 22.44 | 22.61 | 22.09 | 22.16 | 4,722,914 | -0.38(-1.67%) |
Apr 10, 2014 | 22.67 | 22.78 | 22.50 | 22.54 | 3,087,119 | -0.26(-1.16%) |
Apr 09, 2014 | 22.51 | 22.82 | 22.43 | 22.81 | 3,444,795 | +0.30(+1.32%) |
Apr 08, 2014 | 22.20 | 22.65 | 22.20 | 22.51 | 4,824,744 | +0.33(+1.50%) |
Apr 07, 2014 | 22.23 | 22.37 | 22.11 | 22.18 | 4,717,326 | -0.17(-0.78%) |
Apr 04, 2014 | 22.34 | 22.66 | 22.25 | 22.35 | 3,684,071 | +0.16(+0.71%) |
Apr 03, 2014 | 22.01 | 22.28 | 21.93 | 22.19 | 3,201,632 | +0.23(+1.02%) |
Apr 02, 2014 | 21.62 | 22.03 | 21.58 | 21.97 | 3,852,524 | +0.32(+1.48%) |