Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 27.71 | 28.65 | 27.50 | 28.57 | 987,108 | +0.81(+2.92%) |
Jun 27, 2014 | 27.39 | 27.80 | 27.39 | 27.76 | 1,590,832 | +0.19(+0.67%) |
Jun 26, 2014 | 27.47 | 27.71 | 27.16 | 27.57 | 687,363 | +0.04(+0.14%) |
Jun 25, 2014 | 25.91 | 27.56 | 25.86 | 27.54 | 1,078,349 | +1.43(+5.50%) |
Jun 24, 2014 | 27.63 | 27.79 | 25.89 | 26.10 | 1,557,347 | -1.65(-5.94%) |
Jun 23, 2014 | 27.51 | 28.22 | 27.32 | 27.75 | 1,441,484 | +0.43(+1.57%) |
Jun 20, 2014 | 27.36 | 27.52 | 26.71 | 27.32 | 1,432,392 | +0.11(+0.39%) |
Jun 19, 2014 | 27.29 | 27.51 | 26.99 | 27.21 | 608,827 | -0.02(-0.07%) |
Jun 18, 2014 | 27.12 | 27.53 | 26.80 | 27.23 | 604,360 | +0.26(+0.98%) |
Jun 17, 2014 | 27.13 | 27.57 | 26.86 | 26.97 | 616,488 | -0.24(-0.90%) |
Jun 16, 2014 | 26.88 | 27.56 | 26.88 | 27.21 | 763,606 | +0.36(+1.34%) |
Jun 13, 2014 | 26.43 | 26.99 | 26.18 | 26.85 | 847,169 | +0.41(+1.55%) |
Jun 12, 2014 | 26.18 | 26.74 | 25.87 | 26.44 | 1,142,085 | +0.28(+1.08%) |
Jun 11, 2014 | 25.71 | 26.35 | 25.52 | 26.16 | 764,781 | +0.45(+1.75%) |
Jun 10, 2014 | 25.49 | 25.76 | 25.49 | 25.71 | 923,409 | +0.22(+0.88%) |
Jun 06, 2014 | 25.15 | 25.49 | 25.14 | 25.49 | 1,242,578 | +0.52(+2.07%) |
Jun 05, 2014 | 25.06 | 25.25 | 24.45 | 24.97 | 1,052,214 | +0.04(+0.16%) |
Jun 04, 2014 | 24.23 | 25.13 | 24.12 | 24.93 | 1,497,860 | +0.61(+2.49%) |
Jun 03, 2014 | 24.37 | 24.50 | 24.15 | 24.33 | 964,627 | -0.06(-0.24%) |
Jun 02, 2014 | 24.49 | 24.82 | 24.28 | 24.38 | 1,336,126 | +0.11(+0.44%) |
May 30, 2014 | 24.33 | 24.71 | 24.11 | 24.28 | 2,019,338 | +0.04(+0.16%) |
May 29, 2014 | 24.15 | 24.34 | 23.61 | 24.24 | 1,207,525 | +0.11(+0.44%) |
May 28, 2014 | 24.38 | 24.42 | 24.04 | 24.13 | 1,584,578 | -0.20(-0.84%) |
May 27, 2014 | 24.39 | 24.73 | 24.00 | 24.34 | 1,530,487 | +0.28(+1.18%) |
May 23, 2014 | 24.72 | 24.05 | 24.05 | 24.05 | 5,887,906 | -1.65(-6.42%) |
May 22, 2014 | 25.76 | 26.62 | 25.48 | 25.70 | 837,428 | +0.21(+0.81%) |
May 21, 2014 | 24.46 | 25.59 | 24.46 | 25.50 | 1,052,067 | +1.10(+4.52%) |
May 20, 2014 | 24.39 | 24.89 | 24.09 | 24.39 | 971,350 | +0.01(+0.04%) |
May 19, 2014 | 24.03 | 24.66 | 23.89 | 24.38 | 1,077,417 | +0.35(+1.46%) |
May 16, 2014 | 23.81 | 24.25 | 23.29 | 24.03 | 813,581 | +0.35(+1.48%) |
May 15, 2014 | 23.74 | 23.93 | 22.72 | 23.68 | 1,090,589 | -0.06(-0.25%) |
May 14, 2014 | 24.68 | 24.82 | 23.68 | 23.74 | 764,145 | -0.96(-3.87%) |
May 13, 2014 | 24.51 | 24.97 | 24.22 | 24.70 | 899,888 | +0.20(+0.84%) |
May 12, 2014 | 24.09 | 24.72 | 24.00 | 24.49 | 796,111 | +0.52(+2.16%) |
May 09, 2014 | 24.48 | 24.62 | 23.73 | 23.97 | 1,088,410 | -0.63(-2.58%) |
May 08, 2014 | 25.00 | 25.30 | 24.57 | 24.61 | 1,040,635 | -0.35(-1.41%) |
May 07, 2014 | 26.96 | 27.14 | 24.21 | 24.96 | 2,430,451 | -1.69(-6.33%) |
May 06, 2014 | 26.84 | 27.13 | 26.45 | 26.65 | 1,394,488 | -0.19(-0.69%) |
May 05, 2014 | 27.14 | 27.33 | 26.62 | 26.83 | 1,082,918 | -0.49(-1.79%) |
May 02, 2014 | 26.93 | 27.61 | 26.87 | 27.32 | 1,076,000 | +0.45(+1.67%) |
May 01, 2014 | 27.98 | 28.02 | 26.44 | 26.87 | 2,172,024 | -1.15(-4.11%) |
Apr 30, 2014 | 27.98 | 28.12 | 27.15 | 28.02 | 1,224,979 | -0.16(-0.55%) |
Apr 29, 2014 | 27.17 | 28.43 | 27.12 | 28.18 | 1,219,379 | +1.11(+4.11%) |
Apr 28, 2014 | 27.57 | 27.96 | 26.83 | 27.07 | 1,153,535 | -0.27(-1.00%) |
Apr 25, 2014 | 27.81 | 27.98 | 27.30 | 27.34 | 1,425,817 | -0.44(-1.58%) |
Apr 24, 2014 | 27.66 | 28.22 | 27.27 | 27.78 | 1,339,774 | +0.45(+1.64%) |
Apr 23, 2014 | 26.70 | 28.15 | 26.36 | 27.33 | 2,063,602 | +0.85(+3.21%) |
Apr 22, 2014 | 26.24 | 26.92 | 26.06 | 26.48 | 1,150,547 | +0.37(+1.42%) |
Apr 21, 2014 | 26.30 | 26.87 | 25.83 | 26.11 | 1,114,018 | -0.01(-0.04%) |
Apr 17, 2014 | 25.38 | 26.12 | 26.12 | 26.12 | 1,035,105 | +0.72(+2.84%) |
Apr 16, 2014 | 25.81 | 25.93 | 25.19 | 25.40 | 717,531 | -0.16(-0.61%) |
Apr 15, 2014 | 25.27 | 25.92 | 25.03 | 25.55 | 965,758 | +0.20(+0.81%) |
Apr 14, 2014 | 25.04 | 25.77 | 24.63 | 25.35 | 862,115 | +0.65(+2.65%) |
Apr 11, 2014 | 24.54 | 25.17 | 24.30 | 24.70 | 598,683 | -0.18(-0.71%) |
Apr 10, 2014 | 25.43 | 25.98 | 24.25 | 24.87 | 1,207,864 | -0.66(-2.60%) |
Apr 09, 2014 | 24.74 | 25.60 | 24.40 | 25.54 | 973,908 | +0.93(+3.77%) |
Apr 08, 2014 | 24.45 | 24.93 | 24.11 | 24.61 | 1,171,246 | +0.30(+1.24%) |
Apr 07, 2014 | 25.27 | 25.80 | 24.20 | 24.31 | 1,016,695 | -0.98(-3.86%) |
Apr 04, 2014 | 25.81 | 26.11 | 24.71 | 25.28 | 1,232,453 | -0.20(-0.80%) |
Apr 03, 2014 | 24.99 | 25.66 | 24.69 | 25.49 | 1,000,469 | +0.54(+2.15%) |
Apr 02, 2014 | 24.63 | 25.30 | 24.37 | 24.95 | 913,651 | +0.35(+1.43%) |