Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 26.40 | 26.58 | 26.34 | 26.50 | 70,209 | +0.08(+0.30%) |
Jun 27, 2014 | 26.43 | 26.43 | 26.32 | 26.42 | 39,259 | +0.15(+0.57%) |
Jun 26, 2014 | 26.43 | 26.46 | 26.15 | 26.27 | 44,054 | -0.13(-0.49%) |
Jun 25, 2014 | 26.26 | 26.45 | 26.20 | 26.40 | 33,205 | -0.14(-0.53%) |
Jun 24, 2014 | 26.69 | 26.69 | 26.46 | 26.54 | 68,039 | -0.19(-0.71%) |
Jun 23, 2014 | 26.55 | 26.73 | 26.53 | 26.73 | 62,929 | -0.04(-0.15%) |
Jun 20, 2014 | 26.62 | 26.77 | 26.61 | 26.77 | 39,353 | +0.14(+0.53%) |
Jun 19, 2014 | 26.61 | 26.71 | 26.52 | 26.63 | 213,228 | +0.04(+0.15%) |
Jun 18, 2014 | 26.08 | 26.77 | 26.07 | 26.59 | 38,197 | +0.50(+1.92%) |
Jun 17, 2014 | 26.23 | 26.23 | 25.68 | 26.09 | 71,074 | -0.09(-0.34%) |
Jun 16, 2014 | 26.61 | 26.61 | 25.93 | 26.18 | 49,595 | -0.77(-2.86%) |
Jun 13, 2014 | 26.56 | 26.95 | 26.56 | 26.95 | 141,247 | +0.50(+1.89%) |
Jun 12, 2014 | 26.21 | 26.46 | 26.19 | 26.45 | 41,714 | +0.22(+0.84%) |
Jun 11, 2014 | 26.17 | 26.24 | 26.11 | 26.23 | 43,150 | -0.17(-0.64%) |
Jun 10, 2014 | 26.25 | 26.40 | 26.19 | 26.40 | 40,058 | -0.18(-0.67%) |
Jun 06, 2014 | 26.38 | 26.60 | 26.32 | 26.58 | 33,712 | -0.03(-0.12%) |
Jun 05, 2014 | 26.10 | 26.62 | 26.10 | 26.61 | 44,457 | +0.24(+0.91%) |
Jun 04, 2014 | 26.30 | 26.37 | 26.02 | 26.37 | 84,548 | -0.18(-0.68%) |
Jun 03, 2014 | 27.45 | 27.65 | 26.20 | 26.55 | 215,833 | -2.03(-7.10%) |
Jun 02, 2014 | 28.50 | 28.59 | 28.37 | 28.58 | 29,522 | +0.25(+0.89%) |
May 30, 2014 | 28.33 | 28.37 | 28.20 | 28.33 | 49,770 | +0.13(+0.45%) |
May 29, 2014 | 28.04 | 28.21 | 27.96 | 28.20 | 41,608 | +0.25(+0.89%) |
May 28, 2014 | 27.77 | 28.04 | 27.72 | 27.95 | 31,015 | -0.11(-0.39%) |
May 27, 2014 | 28.12 | 28.20 | 27.96 | 28.06 | 88,054 | +0.47(+1.70%) |
May 23, 2014 | 27.59 | 27.59 | 27.59 | 0 | -0.20(-0.71%) | |
May 22, 2014 | 27.70 | 27.81 | 27.68 | 27.79 | 31,191 | -0.01(-0.05%) |
May 21, 2014 | 27.67 | 27.90 | 27.67 | 27.80 | 92,199 | +0.53(+1.94%) |
May 20, 2014 | 27.42 | 27.50 | 27.20 | 27.27 | 74,656 | -0.47(-1.69%) |
May 19, 2014 | 27.68 | 27.81 | 27.61 | 27.74 | 66,205 | -0.03(-0.11%) |
May 16, 2014 | 27.64 | 27.77 | 27.59 | 27.77 | 25,746 | +0.19(+0.69%) |
May 15, 2014 | 27.32 | 27.58 | 27.16 | 27.58 | 52,311 | +0.12(+0.44%) |
May 14, 2014 | 27.55 | 27.70 | 27.45 | 27.46 | 46,206 | +0.18(+0.66%) |
May 13, 2014 | 27.27 | 27.28 | 27.16 | 27.28 | 37,163 | -0.08(-0.29%) |
May 12, 2014 | 27.20 | 27.36 | 27.20 | 27.36 | 38,393 | +0.01(+0.04%) |
May 09, 2014 | 27.37 | 27.43 | 27.19 | 27.35 | 31,804 | +0.07(+0.26%) |
May 08, 2014 | 27.27 | 27.50 | 27.15 | 27.28 | 26,597 | +0.22(+0.81%) |
May 07, 2014 | 26.93 | 27.06 | 26.87 | 27.06 | 30,955 | +0.21(+0.80%) |
May 06, 2014 | 26.86 | 26.96 | 26.72 | 26.84 | 12,635 | -0.10(-0.35%) |
May 05, 2014 | 26.58 | 26.95 | 26.58 | 26.94 | 63,997 | -0.02(-0.07%) |
May 02, 2014 | 26.92 | 27.00 | 26.82 | 26.96 | 66,082 | -0.16(-0.59%) |
May 01, 2014 | 26.85 | 27.13 | 26.85 | 27.12 | 27,858 | +0.18(+0.67%) |
Apr 30, 2014 | 26.80 | 26.98 | 26.74 | 26.94 | 43,304 | +0.35(+1.32%) |
Apr 29, 2014 | 26.45 | 26.61 | 26.45 | 26.59 | 31,633 | +0.42(+1.62%) |
Apr 28, 2014 | 26.10 | 26.28 | 26.00 | 26.16 | 166,129 | +0.06(+0.25%) |
Apr 25, 2014 | 26.13 | 26.23 | 26.01 | 26.10 | 100,364 | -0.26(-0.99%) |
Apr 24, 2014 | 26.20 | 26.41 | 26.03 | 26.36 | 20,976 | +0.06(+0.23%) |
Apr 23, 2014 | 26.25 | 26.38 | 26.22 | 26.30 | 33,699 | +0.14(+0.54%) |
Apr 22, 2014 | 26.21 | 26.24 | 26.10 | 26.16 | 60,394 | +0.20(+0.77%) |
Apr 21, 2014 | 26.14 | 26.14 | 25.94 | 25.96 | 57,080 | -0.13(-0.50%) |
Apr 17, 2014 | 26.09 | 26.09 | 26.09 | 0 | -0.07(-0.27%) | |
Apr 16, 2014 | 25.97 | 26.16 | 25.91 | 26.16 | 20,164 | +0.11(+0.42%) |
Apr 15, 2014 | 25.98 | 26.06 | 25.66 | 26.05 | 40,876 | +0.04(+0.15%) |
Apr 14, 2014 | 25.78 | 26.09 | 25.78 | 26.01 | 24,645 | +0.40(+1.56%) |
Apr 11, 2014 | 25.67 | 25.80 | 25.58 | 25.61 | 0 | -0.22(-0.85%) |
Apr 10, 2014 | 26.17 | 26.17 | 25.80 | 25.83 | 9,447 | -0.46(-1.75%) |
Apr 09, 2014 | 26.10 | 26.29 | 26.09 | 26.29 | 97,710 | +0.40(+1.54%) |
Apr 08, 2014 | 25.66 | 25.94 | 25.66 | 25.89 | 23,355 | +0.02(+0.06%) |
Apr 07, 2014 | 25.89 | 26.03 | 25.82 | 25.88 | 45,510 | -0.02(-0.10%) |
Apr 04, 2014 | 25.91 | 26.05 | 25.84 | 25.90 | 0 | -0.02(-0.08%) |
Apr 03, 2014 | 25.91 | 25.92 | 25.73 | 25.92 | 18,740 | +0.02(+0.08%) |
Apr 02, 2014 | 25.71 | 25.90 | 25.71 | 25.90 | 32,520 | +0.06(+0.23%) |