Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 25.29 | 25.30 | 23.71 | 24.47 | 303,149 | -1.03(-4.04%) |
Jun 27, 2014 | 25.27 | 26.68 | 25.11 | 25.50 | 1,886,514 | +0.32(+1.27%) |
Jun 26, 2014 | 25.80 | 25.93 | 25.06 | 25.18 | 137,925 | -0.40(-1.56%) |
Jun 25, 2014 | 26.50 | 26.60 | 25.29 | 25.58 | 117,672 | -1.19(-4.45%) |
Jun 24, 2014 | 27.07 | 27.30 | 26.47 | 26.77 | 101,241 | -0.56(-2.05%) |
Jun 23, 2014 | 27.20 | 27.54 | 26.80 | 27.33 | 93,907 | -0.08(-0.29%) |
Jun 20, 2014 | 26.43 | 27.63 | 26.26 | 27.41 | 179,120 | +0.94(+3.55%) |
Jun 19, 2014 | 27.21 | 27.21 | 26.06 | 26.47 | 96,018 | -0.42(-1.56%) |
Jun 18, 2014 | 26.51 | 27.19 | 26.21 | 26.89 | 49,530 | +0.22(+0.82%) |
Jun 17, 2014 | 27.04 | 27.90 | 26.40 | 26.67 | 85,916 | -0.37(-1.37%) |
Jun 16, 2014 | 28.95 | 28.95 | 26.86 | 27.04 | 174,898 | -1.55(-5.42%) |
Jun 13, 2014 | 29.17 | 29.98 | 28.05 | 28.59 | 104,246 | -0.39(-1.35%) |
Jun 12, 2014 | 28.70 | 29.23 | 28.64 | 28.98 | 131,124 | +0.28(+0.98%) |
Jun 11, 2014 | 28.64 | 29.58 | 27.55 | 28.70 | 100,687 | +0.10(+0.35%) |
Jun 10, 2014 | 29.70 | 29.70 | 28.33 | 28.60 | 60,537 | -1.02(-3.44%) |
Jun 06, 2014 | 29.57 | 30.16 | 29.15 | 29.62 | 63,315 | -0.08(-0.27%) |
Jun 05, 2014 | 29.41 | 29.94 | 28.53 | 29.70 | 151,493 | -0.05(-0.17%) |
Jun 04, 2014 | 28.81 | 29.96 | 28.81 | 29.75 | 113,147 | +0.65(+2.23%) |
Jun 03, 2014 | 29.05 | 29.50 | 28.54 | 29.10 | 168,265 | +0.10(+0.34%) |
Jun 02, 2014 | 28.59 | 29.54 | 28.39 | 29.00 | 60,272 | +0.32(+1.12%) |
May 30, 2014 | 27.65 | 29.06 | 27.65 | 28.68 | 181,771 | +1.00(+3.61%) |
May 29, 2014 | 27.00 | 28.25 | 26.99 | 27.68 | 221,945 | +0.62(+2.29%) |
May 28, 2014 | 26.95 | 27.26 | 26.77 | 27.06 | 62,052 | +0.00(+0.00%) |
May 27, 2014 | 27.16 | 27.28 | 26.77 | 27.06 | 81,725 | -0.03(-0.11%) |
May 23, 2014 | 27.30 | 27.09 | 27.09 | 27.09 | 61,400 | +0.15(+0.56%) |
May 22, 2014 | 26.95 | 27.32 | 26.58 | 26.94 | 25,839 | +0.08(+0.30%) |
May 21, 2014 | 26.87 | 27.79 | 25.99 | 26.86 | 215,293 | +0.21(+0.79%) |
May 20, 2014 | 26.50 | 27.19 | 25.75 | 26.65 | 83,972 | -0.15(-0.56%) |
May 19, 2014 | 26.83 | 27.27 | 26.41 | 26.80 | 71,958 | -0.01(-0.04%) |
May 16, 2014 | 25.75 | 26.95 | 25.75 | 26.81 | 126,556 | +1.07(+4.16%) |
May 15, 2014 | 25.95 | 26.48 | 25.40 | 25.74 | 117,513 | -0.33(-1.27%) |
May 14, 2014 | 25.44 | 26.44 | 24.93 | 26.07 | 164,788 | +0.78(+3.08%) |
May 13, 2014 | 25.10 | 25.92 | 25.05 | 25.29 | 64,192 | +0.16(+0.64%) |
May 12, 2014 | 25.44 | 26.28 | 25.05 | 25.13 | 122,651 | -0.30(-1.18%) |
May 09, 2014 | 26.38 | 27.24 | 25.43 | 25.43 | 125,379 | -1.14(-4.29%) |
May 08, 2014 | 28.42 | 28.42 | 26.34 | 26.57 | 219,056 | -1.69(-5.98%) |
May 07, 2014 | 29.90 | 30.84 | 27.13 | 28.26 | 126,387 | -1.65(-5.52%) |
May 06, 2014 | 30.05 | 30.28 | 28.65 | 29.91 | 2,154,556 | -0.01(-0.03%) |
May 05, 2014 | 30.12 | 30.52 | 29.20 | 29.92 | 137,615 | -0.45(-1.48%) |
May 02, 2014 | 30.05 | 30.48 | 29.73 | 30.37 | 89,999 | +0.31(+1.03%) |
May 01, 2014 | 29.71 | 30.17 | 29.71 | 30.06 | 41,987 | +0.19(+0.64%) |
Apr 30, 2014 | 29.85 | 30.24 | 29.57 | 29.87 | 115,747 | -0.21(-0.70%) |
Apr 29, 2014 | 29.99 | 30.22 | 29.86 | 30.08 | 47,206 | +0.04(+0.13%) |
Apr 28, 2014 | 30.16 | 30.17 | 29.67 | 30.04 | 129,642 | +0.09(+0.30%) |
Apr 25, 2014 | 29.69 | 30.79 | 29.69 | 29.95 | 120,444 | -0.02(-0.07%) |
Apr 24, 2014 | 29.66 | 30.41 | 28.82 | 29.97 | 74,445 | +0.55(+1.87%) |
Apr 23, 2014 | 29.62 | 29.80 | 28.76 | 29.42 | 81,009 | -0.23(-0.78%) |
Apr 22, 2014 | 29.29 | 29.69 | 28.71 | 29.65 | 85,903 | +0.24(+0.82%) |
Apr 21, 2014 | 30.19 | 30.43 | 28.90 | 29.41 | 57,553 | -1.23(-4.01%) |
Apr 17, 2014 | 29.92 | 30.64 | 30.64 | 30.64 | 67,300 | +0.52(+1.73%) |
Apr 16, 2014 | 29.52 | 30.37 | 29.52 | 30.12 | 72,575 | +0.84(+2.87%) |
Apr 15, 2014 | 29.71 | 30.48 | 28.69 | 29.28 | 63,076 | -0.60(-2.01%) |
Apr 14, 2014 | 30.41 | 31.07 | 29.48 | 29.88 | 89,748 | -0.57(-1.87%) |
Apr 11, 2014 | 32.18 | 32.18 | 29.96 | 30.45 | 32,316 | -1.70(-5.29%) |
Apr 10, 2014 | 30.69 | 32.54 | 30.69 | 32.15 | 211,454 | +1.50(+4.89%) |
Apr 09, 2014 | 30.79 | 31.57 | 30.49 | 30.65 | 72,026 | +0.23(+0.76%) |
Apr 08, 2014 | 34.30 | 34.30 | 30.40 | 30.42 | 136,175 | -3.79(-11.08%) |
Apr 07, 2014 | 33.53 | 34.94 | 33.00 | 34.21 | 257,336 | +0.72(+2.15%) |
Apr 04, 2014 | 33.32 | 34.15 | 32.85 | 33.49 | 254,899 | +0.18(+0.54%) |
Apr 03, 2014 | 33.15 | 33.50 | 32.39 | 33.31 | 166,600 | +0.31(+0.94%) |
Apr 02, 2014 | 32.90 | 33.23 | 31.91 | 33.00 | 131,626 | +0.00(+0.00%) |