Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 28.04 | 28.26 | 27.84 | 28.18 | 320,717 | +0.26(+0.94%) |
Jun 27, 2014 | 27.35 | 28.00 | 27.35 | 27.92 | 499,797 | +0.34(+1.24%) |
Jun 26, 2014 | 27.47 | 27.61 | 27.11 | 27.58 | 244,974 | +0.05(+0.16%) |
Jun 25, 2014 | 27.21 | 27.58 | 27.06 | 27.53 | 155,390 | +0.11(+0.39%) |
Jun 24, 2014 | 27.43 | 27.86 | 27.34 | 27.42 | 249,926 | -0.14(-0.49%) |
Jun 23, 2014 | 27.49 | 27.71 | 27.11 | 27.56 | 269,491 | +0.20(+0.73%) |
Jun 20, 2014 | 27.31 | 27.48 | 27.09 | 27.36 | 700,816 | +0.15(+0.56%) |
Jun 19, 2014 | 27.21 | 27.29 | 26.94 | 27.21 | 209,259 | +0.04(+0.13%) |
Jun 18, 2014 | 27.12 | 27.19 | 26.85 | 27.17 | 157,481 | +0.06(+0.23%) |
Jun 17, 2014 | 26.59 | 27.20 | 26.43 | 27.11 | 187,484 | +0.39(+1.45%) |
Jun 16, 2014 | 26.69 | 26.82 | 26.45 | 26.72 | 189,092 | -0.02(-0.07%) |
Jun 13, 2014 | 26.83 | 26.88 | 26.54 | 26.74 | 274,970 | +0.05(+0.20%) |
Jun 12, 2014 | 26.81 | 27.02 | 26.61 | 26.68 | 235,306 | -0.27(-1.00%) |
Jun 11, 2014 | 26.70 | 27.07 | 26.70 | 26.95 | 415,612 | +0.04(+0.13%) |
Jun 10, 2014 | 26.61 | 26.98 | 26.59 | 26.92 | 387,148 | +0.28(+1.05%) |
Jun 06, 2014 | 26.79 | 26.97 | 26.59 | 26.64 | 189,412 | +0.01(+0.03%) |
Jun 05, 2014 | 26.11 | 26.93 | 25.91 | 26.63 | 277,150 | +0.48(+1.83%) |
Jun 04, 2014 | 25.76 | 26.20 | 25.73 | 26.15 | 298,980 | +0.14(+0.56%) |
Jun 03, 2014 | 25.59 | 26.21 | 25.59 | 26.01 | 260,357 | +0.19(+0.73%) |
Jun 02, 2014 | 26.02 | 26.18 | 25.67 | 25.82 | 170,493 | -0.21(-0.80%) |
May 30, 2014 | 26.15 | 26.33 | 25.98 | 26.02 | 201,945 | -0.06(-0.24%) |
May 29, 2014 | 26.29 | 26.30 | 25.96 | 26.09 | 211,326 | -0.07(-0.26%) |
May 28, 2014 | 26.17 | 26.33 | 26.01 | 26.16 | 255,255 | -0.15(-0.58%) |
May 27, 2014 | 25.77 | 26.45 | 25.77 | 26.31 | 226,755 | +0.48(+1.88%) |
May 23, 2014 | 25.55 | 25.82 | 25.82 | 25.82 | 233,012 | +0.27(+1.05%) |
May 22, 2014 | 25.22 | 25.63 | 25.22 | 25.55 | 98,530 | +0.34(+1.35%) |
May 21, 2014 | 24.92 | 25.36 | 24.88 | 25.21 | 188,570 | +0.35(+1.41%) |
May 20, 2014 | 25.26 | 25.26 | 24.70 | 24.86 | 275,474 | -0.54(-2.12%) |
May 19, 2014 | 24.79 | 25.55 | 24.76 | 25.40 | 159,505 | +0.54(+2.16%) |
May 16, 2014 | 24.26 | 24.88 | 24.26 | 24.86 | 246,441 | +0.57(+2.33%) |
May 15, 2014 | 24.34 | 24.48 | 24.04 | 24.30 | 313,640 | -0.21(-0.84%) |
May 14, 2014 | 24.85 | 24.86 | 24.46 | 24.50 | 280,482 | -0.46(-1.83%) |
May 13, 2014 | 25.53 | 25.66 | 24.94 | 24.96 | 188,935 | -0.56(-2.18%) |
May 12, 2014 | 25.02 | 25.74 | 24.92 | 25.52 | 254,590 | +0.68(+2.74%) |
May 09, 2014 | 24.27 | 24.94 | 24.24 | 24.84 | 245,677 | +0.40(+1.65%) |
May 08, 2014 | 24.59 | 25.07 | 24.33 | 24.43 | 209,992 | -0.13(-0.51%) |
May 07, 2014 | 24.48 | 24.56 | 24.04 | 24.56 | 263,912 | +0.18(+0.74%) |
May 06, 2014 | 25.12 | 25.14 | 24.10 | 24.38 | 483,012 | -0.94(-3.72%) |
May 05, 2014 | 25.11 | 25.56 | 24.94 | 25.32 | 152,024 | -0.04(-0.18%) |
May 02, 2014 | 25.47 | 25.74 | 25.27 | 25.37 | 187,998 | -0.11(-0.42%) |
May 01, 2014 | 25.13 | 25.80 | 24.94 | 25.47 | 428,611 | +0.22(+0.89%) |
Apr 30, 2014 | 25.11 | 25.33 | 24.79 | 25.25 | 347,721 | +0.09(+0.36%) |
Apr 29, 2014 | 25.12 | 25.36 | 24.84 | 25.16 | 326,379 | +0.23(+0.94%) |
Apr 28, 2014 | 25.11 | 25.35 | 24.47 | 24.93 | 279,503 | -0.18(-0.71%) |
Apr 25, 2014 | 25.98 | 26.16 | 24.73 | 25.11 | 368,273 | -1.09(-4.18%) |
Apr 24, 2014 | 26.19 | 26.53 | 25.59 | 26.20 | 649,025 | +0.19(+0.72%) |
Apr 23, 2014 | 26.01 | 26.21 | 25.69 | 26.01 | 294,802 | -0.20(-0.75%) |
Apr 22, 2014 | 25.49 | 26.33 | 25.49 | 26.21 | 213,362 | +0.74(+2.89%) |
Apr 21, 2014 | 25.55 | 25.66 | 25.28 | 25.47 | 138,309 | -0.09(-0.35%) |
Apr 17, 2014 | 25.33 | 25.56 | 25.56 | 25.56 | 172,919 | +0.20(+0.78%) |
Apr 16, 2014 | 25.76 | 25.93 | 24.93 | 25.37 | 313,408 | -0.32(-1.26%) |
Apr 15, 2014 | 25.29 | 25.82 | 25.22 | 25.69 | 423,499 | +0.44(+1.74%) |
Apr 14, 2014 | 25.29 | 25.49 | 25.01 | 25.25 | 219,498 | +0.13(+0.54%) |
Apr 11, 2014 | 25.24 | 25.92 | 24.90 | 25.11 | 344,825 | -0.39(-1.51%) |
Apr 10, 2014 | 26.23 | 26.39 | 25.46 | 25.50 | 249,242 | -0.80(-3.04%) |
Apr 09, 2014 | 25.97 | 26.34 | 25.74 | 26.30 | 138,081 | +0.44(+1.70%) |
Apr 08, 2014 | 26.07 | 26.35 | 25.79 | 25.86 | 171,137 | -0.14(-0.55%) |
Apr 07, 2014 | 26.24 | 26.24 | 25.75 | 26.00 | 176,887 | -0.35(-1.33%) |
Apr 04, 2014 | 27.81 | 27.81 | 26.22 | 26.35 | 372,803 | -1.24(-4.49%) |
Apr 03, 2014 | 27.46 | 27.74 | 27.34 | 27.59 | 259,206 | +0.05(+0.20%) |
Apr 02, 2014 | 27.37 | 27.72 | 27.11 | 27.54 | 292,080 | +0.21(+0.75%) |