Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 26.64 | 26.77 | 26.55 | 26.74 | 1,070,478 | +0.05(+0.18%) |
Jun 27, 2014 | 26.52 | 26.75 | 26.51 | 26.69 | 512,180 | +0.05(+0.18%) |
Jun 26, 2014 | 26.63 | 26.66 | 26.29 | 26.64 | 1,327,851 | -0.01(-0.03%) |
Jun 25, 2014 | 26.40 | 26.68 | 26.18 | 26.65 | 872,835 | +0.15(+0.57%) |
Jun 24, 2014 | 26.60 | 26.93 | 26.47 | 26.50 | 740,164 | -0.22(-0.81%) |
Jun 23, 2014 | 26.72 | 26.82 | 26.63 | 26.72 | 447,677 | -0.02(-0.09%) |
Jun 20, 2014 | 26.71 | 26.83 | 26.64 | 26.74 | 775,728 | +0.09(+0.35%) |
Jun 19, 2014 | 26.77 | 26.80 | 26.52 | 26.65 | 1,545,493 | -0.11(-0.42%) |
Jun 18, 2014 | 26.60 | 26.81 | 26.50 | 26.76 | 1,164,688 | +0.11(+0.42%) |
Jun 17, 2014 | 26.16 | 26.78 | 26.16 | 26.65 | 965,561 | +0.45(+1.70%) |
Jun 16, 2014 | 26.27 | 26.31 | 26.11 | 26.20 | 814,810 | -0.16(-0.60%) |
Jun 13, 2014 | 26.44 | 26.65 | 26.30 | 26.36 | 1,280,971 | -0.03(-0.12%) |
Jun 12, 2014 | 26.45 | 26.58 | 26.31 | 26.39 | 1,366,628 | -0.14(-0.51%) |
Jun 11, 2014 | 26.62 | 26.67 | 26.44 | 26.53 | 1,800,997 | -0.22(-0.83%) |
Jun 10, 2014 | 26.70 | 26.81 | 26.61 | 26.75 | 983,938 | +0.31(+1.18%) |
Jun 06, 2014 | 26.26 | 26.55 | 26.24 | 26.44 | 1,778,235 | +0.25(+0.94%) |
Jun 05, 2014 | 25.74 | 26.24 | 25.74 | 26.19 | 1,415,374 | +0.34(+1.33%) |
Jun 04, 2014 | 25.80 | 25.91 | 25.69 | 25.85 | 1,306,463 | +0.06(+0.22%) |
Jun 03, 2014 | 25.57 | 25.88 | 25.57 | 25.79 | 1,625,059 | +0.11(+0.43%) |
Jun 02, 2014 | 25.56 | 25.69 | 25.28 | 25.68 | 918,343 | +0.23(+0.91%) |
May 30, 2014 | 25.37 | 25.60 | 25.37 | 25.45 | 1,391,601 | +0.02(+0.09%) |
May 29, 2014 | 25.48 | 25.51 | 25.30 | 25.43 | 679,847 | +0.04(+0.16%) |
May 28, 2014 | 25.49 | 25.49 | 25.27 | 25.39 | 1,502,227 | -0.10(-0.41%) |
May 27, 2014 | 25.38 | 25.66 | 25.34 | 25.49 | 1,793,566 | +0.18(+0.69%) |
May 23, 2014 | 25.16 | 25.32 | 25.32 | 25.32 | 638,327 | +0.09(+0.36%) |
May 22, 2014 | 25.03 | 25.24 | 25.03 | 25.22 | 318,232 | +0.14(+0.56%) |
May 21, 2014 | 24.99 | 25.25 | 24.92 | 25.08 | 981,071 | +0.17(+0.67%) |
May 20, 2014 | 25.05 | 25.09 | 24.75 | 24.92 | 2,029,380 | -0.17(-0.67%) |
May 19, 2014 | 24.66 | 25.10 | 24.65 | 25.08 | 1,267,528 | +0.35(+1.42%) |
May 16, 2014 | 24.77 | 24.82 | 24.56 | 24.73 | 940,308 | -0.08(-0.32%) |
May 15, 2014 | 24.96 | 24.96 | 24.39 | 24.81 | 2,006,161 | -0.22(-0.86%) |
May 14, 2014 | 25.43 | 25.45 | 24.97 | 25.03 | 940,936 | -0.47(-1.84%) |
May 13, 2014 | 25.71 | 25.74 | 25.50 | 25.50 | 947,143 | -0.18(-0.71%) |
May 12, 2014 | 25.35 | 25.73 | 25.29 | 25.68 | 1,840,797 | +0.40(+1.58%) |
May 09, 2014 | 25.21 | 25.28 | 25.00 | 25.28 | 614,612 | +0.05(+0.19%) |
May 08, 2014 | 25.12 | 25.48 | 25.12 | 25.24 | 1,417,320 | +0.00(+0.00%) |
May 07, 2014 | 25.05 | 25.26 | 24.87 | 25.24 | 1,418,200 | +0.24(+0.96%) |
May 06, 2014 | 25.31 | 25.34 | 24.98 | 25.00 | 834,700 | -0.37(-1.48%) |
May 05, 2014 | 25.33 | 25.49 | 25.20 | 25.37 | 613,833 | -0.20(-0.78%) |
May 02, 2014 | 25.52 | 25.90 | 25.50 | 25.57 | 987,900 | +0.11(+0.44%) |
May 01, 2014 | 25.55 | 25.65 | 25.33 | 25.46 | 1,074,291 | -0.10(-0.37%) |
Apr 30, 2014 | 25.39 | 25.62 | 25.27 | 25.55 | 2,170,945 | +0.14(+0.53%) |
Apr 29, 2014 | 25.48 | 25.63 | 25.33 | 25.42 | 1,461,726 | -0.01(-0.03%) |
Apr 28, 2014 | 25.63 | 25.76 | 25.24 | 25.43 | 2,185,998 | -0.24(-0.93%) |
Apr 25, 2014 | 25.83 | 25.98 | 25.65 | 25.67 | 1,202,713 | -0.33(-1.29%) |
Apr 24, 2014 | 26.51 | 26.51 | 25.99 | 26.00 | 1,060,767 | -0.38(-1.45%) |
Apr 23, 2014 | 26.26 | 26.42 | 26.18 | 26.38 | 1,333,077 | +0.10(+0.39%) |
Apr 22, 2014 | 26.15 | 26.46 | 26.00 | 26.28 | 2,211,812 | +0.18(+0.67%) |
Apr 21, 2014 | 26.10 | 26.29 | 26.02 | 26.10 | 1,085,572 | -0.02(-0.09%) |
Apr 17, 2014 | 26.10 | 26.13 | 26.13 | 26.13 | 1,939,822 | +0.02(+0.06%) |
Apr 16, 2014 | 26.06 | 26.11 | 25.88 | 26.11 | 1,278,832 | +0.16(+0.61%) |
Apr 15, 2014 | 25.91 | 26.09 | 25.57 | 25.95 | 2,584,756 | +0.16(+0.62%) |
Apr 14, 2014 | 25.87 | 26.08 | 25.55 | 25.79 | 1,711,156 | +0.10(+0.37%) |
Apr 11, 2014 | 25.75 | 25.95 | 25.49 | 25.70 | 2,771,980 | -0.23(-0.89%) |
Apr 10, 2014 | 26.71 | 26.71 | 25.90 | 25.93 | 4,123,851 | -0.78(-2.92%) |
Apr 09, 2014 | 26.80 | 26.80 | 26.58 | 26.71 | 1,607,203 | +0.02(+0.09%) |
Apr 08, 2014 | 26.61 | 26.86 | 26.51 | 26.69 | 2,554,913 | +0.03(+0.12%) |
Apr 07, 2014 | 26.90 | 26.97 | 26.53 | 26.65 | 3,080,014 | -0.34(-1.27%) |
Apr 04, 2014 | 27.62 | 27.65 | 26.97 | 27.00 | 1,874,372 | -0.49(-1.80%) |
Apr 03, 2014 | 27.51 | 27.53 | 27.30 | 27.49 | 998,893 | +0.05(+0.17%) |
Apr 02, 2014 | 27.59 | 27.59 | 27.36 | 27.44 | 1,199,070 | -0.06(-0.20%) |