Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 25.85 | 26.20 | 25.66 | 26.06 | 2,452,140 | +0.21(+0.81%) |
Jun 27, 2014 | 25.96 | 26.09 | 25.78 | 25.85 | 9,031,834 | -0.13(-0.52%) |
Jun 26, 2014 | 25.87 | 25.98 | 25.59 | 25.98 | 1,345,428 | +0.05(+0.19%) |
Jun 25, 2014 | 26.01 | 26.04 | 25.79 | 25.93 | 2,685,713 | +0.28(+1.11%) |
Jun 24, 2014 | 25.83 | 26.03 | 25.54 | 25.65 | 1,423,722 | -0.20(-0.78%) |
Jun 23, 2014 | 26.05 | 26.26 | 25.83 | 25.85 | 2,317,041 | -0.21(-0.80%) |
Jun 20, 2014 | 25.96 | 26.06 | 25.82 | 26.06 | 2,292,380 | +0.15(+0.58%) |
Jun 19, 2014 | 25.86 | 26.00 | 25.72 | 25.91 | 2,201,596 | +0.03(+0.10%) |
Jun 18, 2014 | 25.46 | 25.90 | 25.43 | 25.88 | 2,694,092 | +0.48(+1.88%) |
Jun 17, 2014 | 25.28 | 25.56 | 25.19 | 25.40 | 2,644,969 | +0.03(+0.10%) |
Jun 16, 2014 | 25.45 | 25.56 | 25.25 | 25.38 | 2,215,361 | -0.14(-0.56%) |
Jun 13, 2014 | 25.20 | 25.59 | 25.18 | 25.52 | 3,815,246 | +0.32(+1.26%) |
Jun 12, 2014 | 25.47 | 25.54 | 25.18 | 25.20 | 2,503,956 | -0.33(-1.28%) |
Jun 11, 2014 | 25.43 | 25.61 | 25.30 | 25.53 | 3,889,939 | +0.09(+0.36%) |
Jun 10, 2014 | 25.50 | 25.57 | 25.29 | 25.44 | 5,030,866 | -0.13(-0.49%) |
Jun 06, 2014 | 25.56 | 25.81 | 25.46 | 25.56 | 4,855,199 | +0.08(+0.33%) |
Jun 05, 2014 | 25.64 | 25.74 | 25.42 | 25.48 | 5,092,107 | +0.00(+0.00%) |
Jun 04, 2014 | 25.21 | 25.55 | 25.18 | 25.48 | 13,916,689 | -0.18(-0.69%) |
Jun 03, 2014 | 25.77 | 25.94 | 25.61 | 25.66 | 993,812 | -0.19(-0.75%) |
Jun 02, 2014 | 25.97 | 26.09 | 25.61 | 25.85 | 1,915,255 | -0.10(-0.39%) |
May 30, 2014 | 26.07 | 26.12 | 25.89 | 25.95 | 1,197,815 | -0.11(-0.42%) |
May 29, 2014 | 25.86 | 26.07 | 25.54 | 26.06 | 1,646,232 | +0.29(+1.14%) |
May 28, 2014 | 25.81 | 26.01 | 25.58 | 25.76 | 1,569,125 | -0.19(-0.74%) |
May 27, 2014 | 25.96 | 26.23 | 25.84 | 25.96 | 2,271,218 | +0.14(+0.55%) |
May 23, 2014 | 25.50 | 25.81 | 25.81 | 25.81 | 1,207,363 | +0.31(+1.22%) |
May 22, 2014 | 25.37 | 25.55 | 25.30 | 25.50 | 1,130,673 | +0.12(+0.46%) |
May 21, 2014 | 24.92 | 25.40 | 24.89 | 25.39 | 1,559,436 | +0.60(+2.43%) |
May 20, 2014 | 24.89 | 24.96 | 24.56 | 24.78 | 2,675,703 | -0.09(-0.37%) |
May 19, 2014 | 24.52 | 24.90 | 24.45 | 24.88 | 1,057,031 | +0.27(+1.09%) |
May 16, 2014 | 24.72 | 24.72 | 24.30 | 24.61 | 1,204,414 | -0.05(-0.20%) |
May 15, 2014 | 24.93 | 25.12 | 24.39 | 24.66 | 1,494,802 | -0.37(-1.47%) |
May 14, 2014 | 25.05 | 25.15 | 24.94 | 25.03 | 2,085,248 | +0.01(+0.03%) |
May 13, 2014 | 24.84 | 25.07 | 24.72 | 25.02 | 2,150,751 | +0.27(+1.08%) |
May 12, 2014 | 24.24 | 24.92 | 24.23 | 24.75 | 1,618,075 | +0.68(+2.81%) |
May 09, 2014 | 24.52 | 24.65 | 23.91 | 24.08 | 2,909,137 | -0.43(-1.74%) |
May 08, 2014 | 24.73 | 25.19 | 24.48 | 24.50 | 2,345,494 | -0.23(-0.94%) |
May 07, 2014 | 24.97 | 25.11 | 24.44 | 24.73 | 1,791,290 | -0.13(-0.54%) |
May 06, 2014 | 25.14 | 25.19 | 24.82 | 24.87 | 1,634,326 | -0.31(-1.23%) |
May 05, 2014 | 25.29 | 25.29 | 25.01 | 25.18 | 1,127,553 | -0.19(-0.76%) |
May 02, 2014 | 25.47 | 25.59 | 25.25 | 25.37 | 2,461,184 | -0.04(-0.16%) |
May 01, 2014 | 24.89 | 25.49 | 24.89 | 25.41 | 3,134,673 | +0.51(+2.04%) |
Apr 30, 2014 | 25.00 | 25.04 | 24.81 | 24.90 | 959,679 | -0.13(-0.50%) |
Apr 29, 2014 | 24.90 | 25.15 | 24.73 | 25.03 | 1,558,099 | +0.22(+0.87%) |
Apr 28, 2014 | 25.04 | 25.11 | 24.36 | 24.81 | 2,237,045 | -0.18(-0.73%) |
Apr 25, 2014 | 25.26 | 25.44 | 24.98 | 24.99 | 1,540,725 | -0.30(-1.19%) |
Apr 24, 2014 | 25.55 | 25.65 | 25.24 | 25.29 | 2,775,833 | +0.06(+0.23%) |
Apr 23, 2014 | 25.14 | 25.51 | 25.09 | 25.24 | 3,884,520 | +0.20(+0.80%) |
Apr 22, 2014 | 24.94 | 25.31 | 24.85 | 25.04 | 11,970,493 | -0.93(-3.60%) |
Apr 21, 2014 | 25.87 | 26.06 | 25.68 | 25.97 | 1,047,582 | +0.11(+0.42%) |
Apr 17, 2014 | 25.87 | 25.86 | 25.86 | 25.86 | 2,214,963 | +1.15(+4.66%) |
Apr 16, 2014 | 24.40 | 24.76 | 24.27 | 24.71 | 1,140,054 | +0.44(+1.82%) |
Apr 15, 2014 | 24.20 | 24.34 | 23.83 | 24.27 | 653,722 | +0.11(+0.45%) |
Apr 14, 2014 | 24.09 | 24.45 | 23.92 | 24.16 | 1,064,973 | +0.19(+0.80%) |
Apr 11, 2014 | 24.00 | 24.23 | 23.88 | 23.97 | 1,215,605 | -0.14(-0.59%) |
Apr 10, 2014 | 24.58 | 24.93 | 24.06 | 24.11 | 1,623,081 | -0.56(-2.27%) |
Apr 09, 2014 | 24.25 | 24.69 | 24.25 | 24.67 | 688,267 | +0.43(+1.76%) |
Apr 08, 2014 | 24.38 | 24.57 | 24.20 | 24.24 | 1,200,313 | -0.18(-0.75%) |
Apr 07, 2014 | 24.96 | 25.02 | 24.30 | 24.43 | 1,106,531 | -0.61(-2.43%) |
Apr 04, 2014 | 25.66 | 25.66 | 24.93 | 25.04 | 1,315,188 | -0.47(-1.83%) |
Apr 03, 2014 | 25.54 | 25.55 | 24.93 | 25.50 | 1,343,181 | -0.01(-0.03%) |
Apr 02, 2014 | 25.79 | 25.95 | 25.42 | 25.51 | 779,681 | -0.18(-0.71%) |