Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 25.44 | 25.65 | 25.39 | 25.60 | 2,264,920 | +1.04(+4.23%) |
Jun 27, 2014 | 24.40 | 24.58 | 24.34 | 24.56 | 568,206 | +0.10(+0.40%) |
Jun 26, 2014 | 24.48 | 24.50 | 24.12 | 24.46 | 830,308 | -0.27(-1.08%) |
Jun 25, 2014 | 24.63 | 24.77 | 24.60 | 24.73 | 564,917 | +0.05(+0.20%) |
Jun 24, 2014 | 24.88 | 24.91 | 24.67 | 24.68 | 906,171 | -0.36(-1.45%) |
Jun 23, 2014 | 25.10 | 25.11 | 24.98 | 25.04 | 938,504 | -0.27(-1.05%) |
Jun 20, 2014 | 25.23 | 25.34 | 25.21 | 25.31 | 1,528,822 | -0.05(-0.19%) |
Jun 19, 2014 | 25.35 | 25.44 | 25.32 | 25.36 | 526,817 | +0.18(+0.70%) |
Jun 18, 2014 | 25.02 | 25.19 | 24.91 | 25.18 | 514,660 | +0.22(+0.87%) |
Jun 17, 2014 | 24.95 | 25.02 | 24.89 | 24.96 | 968,650 | -0.15(-0.61%) |
Jun 16, 2014 | 25.02 | 25.15 | 24.98 | 25.11 | 617,909 | +0.00(+0.00%) |
Jun 13, 2014 | 25.12 | 25.18 | 25.04 | 25.11 | 2,505,222 | -0.20(-0.80%) |
Jun 12, 2014 | 25.34 | 25.47 | 25.27 | 25.31 | 688,592 | -0.61(-2.36%) |
Jun 11, 2014 | 26.01 | 26.06 | 25.85 | 25.93 | 414,927 | -0.47(-1.77%) |
Jun 10, 2014 | 26.31 | 26.42 | 26.26 | 26.39 | 325,636 | +0.37(+1.42%) |
Jun 06, 2014 | 25.93 | 26.04 | 25.85 | 26.02 | 338,666 | +0.24(+0.94%) |
Jun 05, 2014 | 25.67 | 25.82 | 25.55 | 25.78 | 347,770 | +0.37(+1.46%) |
Jun 04, 2014 | 25.41 | 25.45 | 25.33 | 25.41 | 491,313 | -0.16(-0.63%) |
Jun 03, 2014 | 25.57 | 25.68 | 25.49 | 25.57 | 608,791 | +0.14(+0.57%) |
Jun 02, 2014 | 25.64 | 25.65 | 25.41 | 25.43 | 1,325,063 | +0.01(+0.03%) |
May 30, 2014 | 25.41 | 25.55 | 25.39 | 25.42 | 508,378 | -0.24(-0.94%) |
May 29, 2014 | 25.46 | 25.67 | 25.42 | 25.66 | 983,928 | +0.27(+1.08%) |
May 28, 2014 | 25.30 | 25.53 | 25.30 | 25.39 | 709,868 | -0.46(-1.78%) |
May 27, 2014 | 26.01 | 26.02 | 25.73 | 25.85 | 567,880 | +0.14(+0.53%) |
May 23, 2014 | 25.61 | 25.71 | 25.71 | 25.71 | 309,075 | +0.17(+0.66%) |
May 22, 2014 | 25.63 | 25.65 | 25.52 | 25.54 | 330,008 | -0.19(-0.75%) |
May 21, 2014 | 25.52 | 25.76 | 25.49 | 25.73 | 491,433 | +0.28(+1.11%) |
May 20, 2014 | 25.60 | 25.65 | 25.39 | 25.45 | 384,087 | -0.13(-0.50%) |
May 19, 2014 | 25.43 | 25.60 | 25.38 | 25.58 | 354,308 | +0.13(+0.51%) |
May 16, 2014 | 25.24 | 25.45 | 25.21 | 25.45 | 614,917 | -0.27(-1.03%) |
May 15, 2014 | 25.79 | 25.79 | 25.46 | 25.72 | 669,611 | -0.12(-0.47%) |
May 14, 2014 | 25.85 | 26.00 | 25.81 | 25.84 | 481,325 | -0.21(-0.80%) |
May 13, 2014 | 26.08 | 26.09 | 25.92 | 26.05 | 386,824 | +0.06(+0.22%) |
May 12, 2014 | 25.91 | 26.04 | 25.89 | 25.99 | 681,597 | +0.42(+1.64%) |
May 09, 2014 | 25.75 | 25.79 | 25.52 | 25.57 | 856,311 | -0.13(-0.50%) |
May 08, 2014 | 25.77 | 25.93 | 25.68 | 25.70 | 889,903 | +0.06(+0.22%) |
May 07, 2014 | 25.69 | 25.73 | 25.58 | 25.65 | 937,223 | +0.60(+2.38%) |
May 06, 2014 | 25.20 | 25.24 | 25.03 | 25.05 | 471,096 | -0.14(-0.58%) |
May 05, 2014 | 24.90 | 25.20 | 24.82 | 25.19 | 479,045 | +0.41(+1.65%) |
May 02, 2014 | 24.71 | 24.93 | 24.67 | 24.78 | 745,781 | -0.10(-0.41%) |
May 01, 2014 | 24.90 | 24.96 | 24.75 | 24.89 | 507,264 | +0.01(+0.03%) |
Apr 30, 2014 | 24.64 | 24.90 | 24.62 | 24.88 | 1,019,769 | -0.09(-0.37%) |
Apr 29, 2014 | 24.89 | 25.08 | 24.87 | 24.97 | 986,295 | +0.26(+1.04%) |
Apr 28, 2014 | 24.61 | 24.82 | 24.48 | 24.71 | 1,843,815 | -0.19(-0.78%) |
Apr 25, 2014 | 25.24 | 25.24 | 24.88 | 24.91 | 917,445 | -0.13(-0.53%) |
Apr 24, 2014 | 24.90 | 25.19 | 24.82 | 25.04 | 842,789 | -0.13(-0.53%) |
Apr 23, 2014 | 25.34 | 25.38 | 25.07 | 25.17 | 909,350 | -0.25(-0.98%) |
Apr 22, 2014 | 25.17 | 25.59 | 25.16 | 25.42 | 1,504,307 | -1.50(-5.58%) |
Apr 21, 2014 | 26.77 | 27.05 | 26.68 | 26.92 | 734,916 | +0.02(+0.09%) |
Apr 17, 2014 | 26.88 | 26.90 | 26.90 | 26.90 | 961,473 | -0.40(-1.45%) |
Apr 16, 2014 | 27.06 | 27.30 | 26.92 | 27.30 | 388,845 | +0.58(+2.16%) |
Apr 15, 2014 | 26.75 | 26.85 | 26.35 | 26.72 | 543,132 | -0.05(-0.20%) |
Apr 14, 2014 | 26.75 | 26.78 | 26.59 | 26.78 | 508,587 | -0.28(-1.04%) |
Apr 11, 2014 | 27.06 | 27.27 | 27.03 | 27.06 | 421,402 | -0.30(-1.08%) |
Apr 10, 2014 | 27.86 | 27.91 | 27.34 | 27.35 | 539,230 | -0.63(-2.25%) |
Apr 09, 2014 | 27.68 | 27.99 | 27.59 | 27.98 | 586,774 | +0.72(+2.63%) |
Apr 08, 2014 | 27.14 | 27.33 | 26.97 | 27.27 | 532,130 | +0.00(+0.00%) |
Apr 07, 2014 | 27.39 | 27.51 | 27.21 | 27.27 | 474,617 | -0.13(-0.48%) |
Apr 04, 2014 | 27.58 | 27.68 | 27.40 | 27.40 | 444,682 | -0.10(-0.37%) |
Apr 03, 2014 | 27.49 | 27.59 | 27.35 | 27.50 | 275,728 | -0.02(-0.08%) |
Apr 02, 2014 | 27.41 | 27.54 | 27.34 | 27.52 | 443,314 | +0.02(+0.06%) |