Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 28.88 | 28.94 | 28.81 | 28.87 | 136,937 | -0.30(-1.03%) |
Jun 27, 2014 | 29.04 | 29.30 | 29.03 | 29.18 | 177,078 | +0.48(+1.68%) |
Jun 26, 2014 | 28.62 | 28.71 | 28.52 | 28.69 | 164,343 | +0.85(+3.07%) |
Jun 25, 2014 | 27.94 | 27.98 | 27.74 | 27.84 | 128,166 | +0.20(+0.72%) |
Jun 24, 2014 | 27.85 | 27.86 | 27.63 | 27.64 | 81,930 | -0.03(-0.09%) |
Jun 23, 2014 | 27.63 | 27.68 | 27.55 | 27.67 | 60,292 | -0.01(-0.03%) |
Jun 20, 2014 | 27.69 | 27.74 | 27.61 | 27.68 | 177,364 | -0.10(-0.37%) |
Jun 19, 2014 | 27.79 | 27.81 | 27.68 | 27.78 | 93,120 | +0.07(+0.25%) |
Jun 18, 2014 | 27.78 | 27.80 | 27.60 | 27.71 | 100,948 | -0.24(-0.86%) |
Jun 17, 2014 | 27.99 | 28.05 | 27.90 | 27.95 | 105,784 | +0.09(+0.34%) |
Jun 16, 2014 | 27.91 | 28.00 | 27.80 | 27.86 | 105,814 | +0.16(+0.56%) |
Jun 13, 2014 | 27.68 | 27.73 | 27.58 | 27.70 | 73,570 | +0.04(+0.16%) |
Jun 12, 2014 | 27.68 | 27.78 | 27.64 | 27.66 | 76,094 | -0.07(-0.25%) |
Jun 11, 2014 | 27.77 | 27.80 | 27.68 | 27.73 | 56,643 | -0.06(-0.22%) |
Jun 10, 2014 | 27.75 | 27.80 | 27.59 | 27.79 | 140,473 | -0.27(-0.95%) |
Jun 06, 2014 | 27.86 | 28.09 | 27.80 | 28.05 | 100,885 | -0.11(-0.40%) |
Jun 05, 2014 | 28.06 | 28.21 | 27.99 | 28.17 | 92,832 | -0.08(-0.27%) |
Jun 04, 2014 | 28.12 | 28.38 | 28.12 | 28.24 | 121,639 | +0.03(+0.09%) |
Jun 03, 2014 | 28.24 | 28.30 | 28.18 | 28.22 | 95,618 | -0.01(-0.03%) |
Jun 02, 2014 | 28.30 | 28.34 | 28.20 | 28.23 | 73,695 | -0.29(-1.03%) |
May 30, 2014 | 28.49 | 28.58 | 28.47 | 28.52 | 74,306 | +0.00(+0.00%) |
May 29, 2014 | 28.47 | 28.58 | 28.43 | 28.52 | 103,147 | +0.11(+0.39%) |
May 28, 2014 | 28.45 | 28.47 | 28.34 | 28.41 | 81,243 | -0.03(-0.09%) |
May 27, 2014 | 28.46 | 28.55 | 28.28 | 28.43 | 114,722 | +0.53(+1.88%) |
May 23, 2014 | 27.94 | 27.91 | 27.91 | 27.91 | 141,967 | -0.07(-0.25%) |
May 22, 2014 | 27.96 | 28.12 | 27.91 | 27.98 | 71,488 | +0.09(+0.31%) |
May 21, 2014 | 27.76 | 27.93 | 27.76 | 27.89 | 138,544 | +0.24(+0.87%) |
May 20, 2014 | 27.79 | 27.84 | 26.97 | 27.65 | 642,677 | -0.20(-0.71%) |
May 19, 2014 | 28.10 | 28.11 | 27.72 | 27.85 | 1,033,448 | -0.37(-1.31%) |
May 16, 2014 | 28.35 | 28.37 | 28.08 | 28.22 | 101,403 | +0.13(+0.46%) |
May 15, 2014 | 28.06 | 28.13 | 27.80 | 28.09 | 119,920 | -0.21(-0.73%) |
May 14, 2014 | 28.28 | 28.44 | 28.24 | 28.30 | 114,291 | +0.03(+0.12%) |
May 13, 2014 | 28.47 | 28.47 | 28.22 | 28.26 | 226,579 | -0.40(-1.39%) |
May 12, 2014 | 28.60 | 28.74 | 28.56 | 28.66 | 83,636 | +0.23(+0.81%) |
May 09, 2014 | 28.50 | 28.58 | 28.38 | 28.43 | 219,460 | +0.10(+0.36%) |
May 08, 2014 | 28.51 | 28.55 | 28.30 | 28.33 | 82,632 | -0.36(-1.24%) |
May 07, 2014 | 28.58 | 28.75 | 28.46 | 28.69 | 145,663 | +0.37(+1.32%) |
May 06, 2014 | 28.47 | 28.66 | 28.29 | 28.31 | 322,077 | -0.78(-2.68%) |
May 05, 2014 | 28.75 | 29.09 | 28.72 | 29.09 | 244,261 | +0.32(+1.12%) |
May 02, 2014 | 28.77 | 28.85 | 28.70 | 28.77 | 102,348 | -0.31(-1.05%) |
May 01, 2014 | 29.17 | 29.20 | 28.96 | 29.08 | 75,572 | -0.08(-0.26%) |
Apr 30, 2014 | 29.28 | 29.30 | 28.99 | 29.15 | 75,347 | -0.03(-0.09%) |
Apr 29, 2014 | 29.09 | 29.29 | 29.01 | 29.18 | 80,287 | +0.17(+0.58%) |
Apr 28, 2014 | 29.02 | 29.10 | 28.82 | 29.01 | 96,029 | -0.10(-0.35%) |
Apr 25, 2014 | 29.14 | 29.21 | 28.99 | 29.11 | 64,617 | +0.00(+0.00%) |
Apr 24, 2014 | 29.06 | 29.19 | 28.87 | 29.11 | 96,225 | -0.03(-0.09%) |
Apr 23, 2014 | 29.15 | 29.20 | 29.08 | 29.14 | 74,367 | +0.16(+0.56%) |
Apr 22, 2014 | 28.99 | 29.09 | 28.92 | 28.98 | 83,997 | +0.05(+0.18%) |
Apr 21, 2014 | 28.86 | 28.99 | 28.84 | 28.92 | 83,621 | +0.07(+0.24%) |
Apr 17, 2014 | 28.84 | 28.86 | 28.86 | 28.86 | 117,825 | -0.11(-0.38%) |
Apr 16, 2014 | 28.70 | 29.01 | 28.58 | 28.97 | 200,032 | +0.46(+1.61%) |
Apr 15, 2014 | 28.68 | 28.81 | 28.26 | 28.51 | 258,425 | -0.42(-1.44%) |
Apr 14, 2014 | 28.89 | 29.00 | 28.79 | 28.92 | 67,568 | +0.13(+0.44%) |
Apr 11, 2014 | 29.03 | 29.04 | 28.75 | 28.80 | 80,954 | -0.56(-1.91%) |
Apr 10, 2014 | 29.61 | 29.67 | 29.29 | 29.36 | 124,016 | -0.36(-1.20%) |
Apr 09, 2014 | 29.54 | 29.72 | 29.49 | 29.71 | 74,151 | +0.06(+0.20%) |
Apr 08, 2014 | 29.69 | 29.83 | 29.61 | 29.65 | 103,919 | +0.08(+0.26%) |
Apr 07, 2014 | 29.54 | 29.69 | 29.49 | 29.58 | 77,022 | -0.11(-0.37%) |
Apr 04, 2014 | 29.95 | 30.08 | 29.52 | 29.69 | 159,401 | -0.70(-2.29%) |
Apr 03, 2014 | 29.76 | 30.47 | 29.76 | 30.38 | 215,861 | +0.85(+2.87%) |
Apr 02, 2014 | 29.56 | 29.63 | 29.45 | 29.54 | 424,550 | +0.04(+0.14%) |