Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 26.45 | 26.64 | 26.22 | 26.58 | 1,069,170 | +0.08(+0.31%) |
Jun 27, 2014 | 26.32 | 26.53 | 26.22 | 26.50 | 826,154 | +0.22(+0.84%) |
Jun 26, 2014 | 25.88 | 26.29 | 25.64 | 26.28 | 1,021,490 | +0.44(+1.68%) |
Jun 25, 2014 | 25.92 | 26.26 | 25.84 | 25.84 | 1,225,352 | -0.08(-0.32%) |
Jun 24, 2014 | 26.41 | 26.50 | 25.80 | 25.92 | 2,229,136 | -0.49(-1.87%) |
Jun 23, 2014 | 26.13 | 26.44 | 26.10 | 26.42 | 1,037,082 | +0.30(+1.13%) |
Jun 20, 2014 | 25.94 | 26.15 | 25.77 | 26.12 | 1,114,893 | +0.40(+1.56%) |
Jun 19, 2014 | 25.70 | 25.90 | 25.53 | 25.72 | 1,065,691 | +0.02(+0.06%) |
Jun 18, 2014 | 25.69 | 25.79 | 25.55 | 25.70 | 1,173,565 | +0.01(+0.03%) |
Jun 17, 2014 | 25.88 | 25.90 | 25.51 | 25.69 | 1,041,528 | -0.24(-0.92%) |
Jun 16, 2014 | 25.83 | 26.26 | 25.80 | 25.93 | 1,364,943 | +0.06(+0.22%) |
Jun 13, 2014 | 25.42 | 25.91 | 25.41 | 25.88 | 1,480,704 | +0.53(+2.11%) |
Jun 12, 2014 | 24.61 | 25.48 | 24.60 | 25.34 | 2,226,244 | +0.84(+3.42%) |
Jun 11, 2014 | 24.45 | 24.53 | 24.32 | 24.50 | 835,965 | -0.12(-0.50%) |
Jun 10, 2014 | 24.47 | 24.66 | 24.32 | 24.63 | 1,512,359 | +0.27(+1.11%) |
Jun 06, 2014 | 24.28 | 24.39 | 24.26 | 24.36 | 1,073,479 | +0.01(+0.03%) |
Jun 05, 2014 | 24.44 | 24.46 | 24.24 | 24.35 | 802,804 | -0.08(-0.34%) |
Jun 04, 2014 | 24.45 | 24.52 | 24.24 | 24.43 | 888,590 | -0.03(-0.13%) |
Jun 03, 2014 | 24.17 | 24.50 | 24.17 | 24.46 | 1,772,418 | +0.25(+1.02%) |
Jun 02, 2014 | 24.33 | 24.42 | 24.07 | 24.22 | 1,450,849 | -0.25(-1.01%) |
May 30, 2014 | 23.98 | 24.53 | 23.86 | 24.46 | 1,427,686 | +0.44(+1.81%) |
May 29, 2014 | 24.00 | 24.12 | 23.76 | 24.03 | 745,634 | +0.15(+0.62%) |
May 28, 2014 | 23.78 | 23.97 | 23.61 | 23.88 | 947,566 | +0.10(+0.41%) |
May 27, 2014 | 24.08 | 24.12 | 23.67 | 23.78 | 972,477 | -0.25(-1.06%) |
May 23, 2014 | 24.02 | 24.04 | 24.04 | 24.04 | 675,248 | +0.02(+0.07%) |
May 22, 2014 | 23.83 | 24.02 | 23.61 | 24.02 | 586,198 | +0.21(+0.90%) |
May 21, 2014 | 23.61 | 23.84 | 23.54 | 23.81 | 957,862 | +0.20(+0.83%) |
May 20, 2014 | 23.86 | 23.89 | 23.49 | 23.61 | 1,388,832 | -0.34(-1.41%) |
May 19, 2014 | 23.76 | 23.99 | 23.76 | 23.95 | 893,539 | +0.19(+0.80%) |
May 16, 2014 | 23.73 | 23.92 | 23.63 | 23.76 | 1,612,148 | +0.12(+0.52%) |
May 15, 2014 | 23.80 | 23.81 | 23.46 | 23.63 | 794,454 | -0.14(-0.59%) |
May 14, 2014 | 23.89 | 23.94 | 23.72 | 23.77 | 959,225 | -0.07(-0.28%) |
May 13, 2014 | 23.66 | 23.90 | 23.47 | 23.84 | 716,913 | +0.24(+1.01%) |
May 12, 2014 | 23.63 | 23.77 | 23.43 | 23.60 | 700,291 | +0.14(+0.60%) |
May 09, 2014 | 23.35 | 23.49 | 23.28 | 23.46 | 832,696 | +0.03(+0.14%) |
May 08, 2014 | 23.96 | 23.99 | 23.36 | 23.43 | 1,083,755 | -0.48(-2.03%) |
May 07, 2014 | 24.13 | 24.14 | 23.88 | 23.91 | 1,008,210 | -0.18(-0.75%) |
May 06, 2014 | 24.04 | 24.12 | 23.90 | 24.09 | 870,646 | +0.16(+0.69%) |
May 05, 2014 | 24.27 | 24.30 | 23.90 | 23.93 | 1,077,095 | -0.44(-1.79%) |
May 02, 2014 | 23.96 | 24.42 | 23.93 | 24.36 | 1,030,124 | +0.34(+1.40%) |
May 01, 2014 | 24.32 | 24.36 | 23.83 | 24.03 | 1,265,205 | -0.42(-1.71%) |
Apr 30, 2014 | 24.45 | 24.51 | 24.18 | 24.45 | 1,664,242 | -0.34(-1.36%) |
Apr 29, 2014 | 24.39 | 24.81 | 24.34 | 24.78 | 2,078,215 | +0.53(+2.17%) |
Apr 28, 2014 | 24.39 | 24.40 | 24.12 | 24.26 | 856,682 | +0.06(+0.24%) |
Apr 25, 2014 | 24.22 | 24.23 | 24.04 | 24.20 | 1,310,359 | -0.04(-0.17%) |
Apr 24, 2014 | 24.35 | 24.41 | 24.22 | 24.24 | 871,434 | -0.09(-0.37%) |
Apr 23, 2014 | 23.89 | 24.34 | 23.86 | 24.33 | 1,203,142 | +0.40(+1.68%) |
Apr 22, 2014 | 24.08 | 24.08 | 23.67 | 23.93 | 1,309,432 | -0.02(-0.10%) |
Apr 21, 2014 | 23.99 | 24.07 | 23.90 | 23.95 | 1,288,037 | -0.06(-0.24%) |
Apr 17, 2014 | 24.19 | 24.01 | 24.01 | 24.01 | 1,429,285 | -0.12(-0.51%) |
Apr 16, 2014 | 23.98 | 24.24 | 23.94 | 24.13 | 1,195,166 | +0.25(+1.03%) |
Apr 15, 2014 | 23.81 | 24.07 | 23.76 | 23.89 | 1,578,345 | -0.02(-0.10%) |
Apr 14, 2014 | 23.95 | 23.99 | 23.70 | 23.91 | 784,441 | +0.08(+0.34%) |
Apr 11, 2014 | 23.73 | 23.92 | 23.72 | 23.83 | 1,053,501 | +0.01(+0.03%) |
Apr 10, 2014 | 23.88 | 24.06 | 23.73 | 23.82 | 1,172,724 | -0.16(-0.65%) |
Apr 09, 2014 | 23.86 | 24.06 | 23.79 | 23.98 | 1,620,257 | +0.16(+0.65%) |
Apr 08, 2014 | 23.54 | 23.90 | 23.53 | 23.82 | 2,000,730 | +0.39(+1.68%) |
Apr 07, 2014 | 23.76 | 23.81 | 23.41 | 23.43 | 955,309 | -0.36(-1.52%) |
Apr 04, 2014 | 23.81 | 23.85 | 23.44 | 23.79 | 1,014,063 | +0.16(+0.66%) |
Apr 03, 2014 | 23.78 | 23.79 | 23.55 | 23.63 | 1,011,432 | -0.11(-0.45%) |
Apr 02, 2014 | 23.63 | 23.81 | 23.48 | 23.74 | 1,356,224 | +0.08(+0.35%) |