Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 27.44 | 27.69 | 27.39 | 27.67 | 309,125 | +0.30(+1.10%) |
Jun 27, 2014 | 27.27 | 27.39 | 27.23 | 27.37 | 496,149 | +0.04(+0.13%) |
Jun 26, 2014 | 27.48 | 27.48 | 27.14 | 27.33 | 258,007 | -0.12(-0.44%) |
Jun 25, 2014 | 27.29 | 27.48 | 27.17 | 27.46 | 453,087 | +0.12(+0.42%) |
Jun 24, 2014 | 27.64 | 27.75 | 27.29 | 27.34 | 1,173,945 | -0.28(-1.00%) |
Jun 23, 2014 | 27.75 | 27.75 | 27.58 | 27.62 | 1,488,417 | -0.10(-0.37%) |
Jun 20, 2014 | 27.70 | 27.72 | 27.59 | 27.72 | 714,478 | +0.08(+0.30%) |
Jun 19, 2014 | 27.67 | 27.67 | 27.46 | 27.63 | 943,054 | +0.04(+0.14%) |
Jun 18, 2014 | 27.75 | 27.75 | 27.39 | 27.60 | 722,932 | -0.12(-0.42%) |
Jun 17, 2014 | 27.46 | 27.75 | 27.46 | 27.71 | 344,487 | +0.20(+0.73%) |
Jun 16, 2014 | 27.32 | 27.56 | 27.31 | 27.51 | 792,785 | +0.16(+0.60%) |
Jun 13, 2014 | 27.33 | 27.42 | 27.20 | 27.35 | 407,914 | +0.27(+0.98%) |
Jun 12, 2014 | 27.15 | 27.27 | 26.99 | 27.08 | 903,468 | -0.09(-0.34%) |
Jun 11, 2014 | 27.02 | 27.28 | 27.02 | 27.17 | 358,355 | +0.14(+0.52%) |
Jun 10, 2014 | 26.98 | 27.05 | 26.86 | 27.03 | 207,504 | +0.11(+0.39%) |
Jun 06, 2014 | 26.87 | 26.95 | 26.84 | 26.93 | 346,522 | +0.16(+0.59%) |
Jun 05, 2014 | 26.68 | 26.83 | 26.55 | 26.77 | 271,537 | +0.13(+0.49%) |
Jun 04, 2014 | 26.48 | 26.68 | 26.44 | 26.64 | 663,178 | +0.12(+0.45%) |
Jun 03, 2014 | 26.29 | 26.54 | 26.22 | 26.52 | 351,076 | +0.25(+0.94%) |
Jun 02, 2014 | 26.30 | 26.35 | 26.08 | 26.28 | 395,416 | +0.14(+0.55%) |
May 30, 2014 | 26.14 | 26.17 | 26.03 | 26.13 | 228,707 | +0.03(+0.12%) |
May 29, 2014 | 26.13 | 26.19 | 26.05 | 26.10 | 157,141 | +0.05(+0.18%) |
May 28, 2014 | 26.05 | 26.11 | 25.92 | 26.05 | 265,627 | +0.04(+0.15%) |
May 27, 2014 | 25.87 | 26.01 | 25.80 | 26.01 | 604,039 | +0.32(+1.23%) |
May 23, 2014 | 25.48 | 25.70 | 25.70 | 25.70 | 243,468 | +0.17(+0.68%) |
May 22, 2014 | 25.40 | 25.56 | 25.38 | 25.52 | 188,152 | +0.19(+0.73%) |
May 21, 2014 | 25.31 | 25.40 | 25.22 | 25.34 | 142,746 | +0.12(+0.48%) |
May 20, 2014 | 25.33 | 25.42 | 25.08 | 25.22 | 248,197 | -0.12(-0.48%) |
May 19, 2014 | 25.07 | 25.40 | 25.07 | 25.34 | 400,604 | +0.25(+1.01%) |
May 16, 2014 | 24.91 | 25.10 | 24.85 | 25.08 | 212,761 | +0.28(+1.11%) |
May 15, 2014 | 25.08 | 25.11 | 24.63 | 24.81 | 738,525 | -0.29(-1.17%) |
May 14, 2014 | 25.32 | 25.32 | 25.09 | 25.10 | 107,385 | -0.21(-0.83%) |
May 13, 2014 | 25.62 | 25.62 | 25.31 | 25.32 | 335,602 | -0.20(-0.79%) |
May 12, 2014 | 25.20 | 25.55 | 25.19 | 25.52 | 176,713 | +0.46(+1.83%) |
May 09, 2014 | 25.16 | 25.16 | 24.89 | 25.06 | 208,214 | -0.08(-0.32%) |
May 08, 2014 | 24.97 | 25.48 | 24.88 | 25.14 | 144,930 | +0.17(+0.69%) |
May 07, 2014 | 25.07 | 25.07 | 24.76 | 24.97 | 109,935 | +0.01(+0.04%) |
May 06, 2014 | 25.06 | 25.18 | 24.93 | 24.96 | 231,967 | -0.10(-0.38%) |
May 05, 2014 | 24.88 | 25.12 | 24.81 | 25.05 | 269,590 | +0.02(+0.09%) |
May 02, 2014 | 24.95 | 25.14 | 24.91 | 25.03 | 68,940 | +0.09(+0.35%) |
May 01, 2014 | 25.00 | 25.26 | 24.89 | 24.94 | 89,133 | -0.08(-0.32%) |
Apr 30, 2014 | 24.83 | 25.03 | 24.80 | 25.02 | 162,051 | +0.12(+0.50%) |
Apr 29, 2014 | 24.85 | 24.96 | 24.73 | 24.90 | 224,041 | +0.17(+0.69%) |
Apr 28, 2014 | 25.01 | 25.07 | 24.37 | 24.73 | 919,664 | -0.14(-0.57%) |
Apr 25, 2014 | 25.45 | 25.45 | 24.82 | 24.87 | 272,769 | -0.84(-3.27%) |
Apr 24, 2014 | 25.77 | 25.78 | 25.39 | 25.71 | 258,042 | +0.14(+0.56%) |
Apr 23, 2014 | 25.62 | 25.68 | 25.50 | 25.57 | 627,254 | -0.02(-0.09%) |
Apr 22, 2014 | 25.42 | 25.66 | 25.37 | 25.59 | 646,957 | +0.23(+0.90%) |
Apr 21, 2014 | 25.31 | 25.37 | 25.05 | 25.36 | 465,871 | +0.23(+0.90%) |
Apr 17, 2014 | 24.83 | 25.14 | 25.14 | 25.14 | 369,422 | +0.46(+1.88%) |
Apr 16, 2014 | 24.78 | 24.80 | 24.32 | 24.67 | 615,522 | -0.04(-0.17%) |
Apr 15, 2014 | 24.60 | 24.79 | 24.28 | 24.71 | 497,744 | +0.16(+0.65%) |
Apr 14, 2014 | 24.56 | 24.68 | 24.32 | 24.55 | 1,334,692 | +0.20(+0.80%) |
Apr 11, 2014 | 24.47 | 24.81 | 24.29 | 24.36 | 1,218,755 | -0.39(-1.56%) |
Apr 10, 2014 | 25.57 | 25.57 | 24.72 | 24.75 | 1,358,938 | -0.79(-3.09%) |
Apr 09, 2014 | 25.39 | 25.55 | 25.26 | 25.54 | 181,232 | +0.27(+1.05%) |
Apr 08, 2014 | 24.98 | 25.29 | 24.98 | 25.27 | 188,745 | +0.33(+1.31%) |
Apr 07, 2014 | 25.11 | 25.32 | 24.80 | 24.94 | 830,515 | -0.23(-0.90%) |
Apr 04, 2014 | 26.11 | 26.11 | 25.14 | 25.17 | 1,018,582 | -0.73(-2.83%) |
Apr 03, 2014 | 25.91 | 26.14 | 25.80 | 25.90 | 369,350 | +0.04(+0.15%) |
Apr 02, 2014 | 25.95 | 25.96 | 25.73 | 25.87 | 565,478 | -0.04(-0.15%) |