Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 25.76 | 26.11 | 25.67 | 25.98 | 2,937,108 | +0.11(+0.42%) |
Jun 27, 2014 | 25.65 | 25.89 | 25.52 | 25.87 | 2,349,676 | +0.21(+0.82%) |
Jun 26, 2014 | 25.42 | 25.69 | 25.27 | 25.66 | 2,997,911 | +0.20(+0.80%) |
Jun 25, 2014 | 25.23 | 25.63 | 25.23 | 25.46 | 3,511,485 | +0.19(+0.74%) |
Jun 24, 2014 | 25.72 | 25.83 | 25.23 | 25.27 | 7,577,954 | -0.55(-2.15%) |
Jun 23, 2014 | 25.60 | 25.90 | 25.60 | 25.82 | 6,815,725 | +0.24(+0.95%) |
Jun 20, 2014 | 25.18 | 25.64 | 25.06 | 25.58 | 4,468,127 | +0.59(+2.38%) |
Jun 19, 2014 | 24.88 | 25.04 | 24.78 | 24.99 | 3,200,412 | +0.17(+0.68%) |
Jun 18, 2014 | 24.80 | 25.04 | 24.62 | 24.82 | 3,666,605 | +0.15(+0.62%) |
Jun 17, 2014 | 24.84 | 24.90 | 24.56 | 24.66 | 4,650,815 | -0.25(-1.00%) |
Jun 16, 2014 | 24.97 | 25.16 | 24.84 | 24.91 | 3,219,890 | -0.12(-0.47%) |
Jun 13, 2014 | 24.58 | 25.11 | 24.52 | 25.03 | 4,419,972 | +0.50(+2.03%) |
Jun 12, 2014 | 24.22 | 24.70 | 24.19 | 24.53 | 3,776,458 | +0.48(+2.00%) |
Jun 11, 2014 | 23.96 | 24.10 | 23.87 | 24.05 | 2,613,027 | +0.12(+0.48%) |
Jun 10, 2014 | 23.85 | 23.96 | 23.71 | 23.94 | 3,637,598 | +0.25(+1.05%) |
Jun 06, 2014 | 23.42 | 23.71 | 23.40 | 23.69 | 2,571,860 | +0.29(+1.25%) |
Jun 05, 2014 | 23.33 | 23.48 | 23.26 | 23.40 | 1,881,710 | -0.02(-0.10%) |
Jun 04, 2014 | 23.19 | 23.47 | 23.09 | 23.42 | 2,968,345 | +0.13(+0.56%) |
Jun 03, 2014 | 22.95 | 23.33 | 22.92 | 23.29 | 2,047,646 | +0.28(+1.22%) |
Jun 02, 2014 | 22.86 | 23.07 | 22.84 | 23.01 | 2,435,620 | +0.12(+0.52%) |
May 30, 2014 | 22.95 | 22.97 | 22.69 | 22.89 | 3,076,293 | -0.10(-0.44%) |
May 29, 2014 | 22.78 | 22.99 | 22.55 | 22.99 | 2,619,777 | +0.25(+1.11%) |
May 28, 2014 | 22.76 | 22.81 | 22.50 | 22.74 | 2,249,010 | -0.03(-0.15%) |
May 27, 2014 | 23.10 | 23.14 | 22.60 | 22.77 | 2,984,000 | -0.36(-1.56%) |
May 23, 2014 | 22.94 | 23.13 | 23.13 | 23.13 | 4,572,441 | +0.14(+0.61%) |
May 22, 2014 | 22.86 | 23.04 | 22.68 | 22.99 | 1,659,119 | +0.16(+0.71%) |
May 21, 2014 | 22.48 | 22.87 | 22.44 | 22.83 | 3,353,863 | +0.46(+2.04%) |
May 20, 2014 | 22.33 | 22.49 | 22.21 | 22.37 | 2,589,380 | -0.02(-0.08%) |
May 19, 2014 | 22.47 | 22.62 | 22.37 | 22.39 | 1,557,542 | -0.03(-0.15%) |
May 16, 2014 | 22.66 | 22.70 | 22.28 | 22.42 | 3,233,283 | -0.29(-1.26%) |
May 15, 2014 | 22.91 | 22.94 | 22.38 | 22.71 | 3,942,951 | -0.22(-0.96%) |
May 14, 2014 | 22.71 | 23.08 | 22.71 | 22.93 | 3,609,869 | +0.17(+0.74%) |
May 13, 2014 | 22.73 | 23.64 | 22.56 | 22.76 | 5,213,606 | +0.07(+0.30%) |
May 12, 2014 | 22.25 | 22.70 | 22.25 | 22.69 | 13,530,457 | +0.55(+2.47%) |
May 09, 2014 | 22.60 | 22.61 | 21.99 | 22.15 | 10,934,519 | -0.25(-1.13%) |
May 08, 2014 | 23.00 | 23.04 | 22.21 | 22.40 | 6,452,524 | -0.60(-2.62%) |
May 07, 2014 | 23.05 | 23.11 | 22.86 | 23.00 | 5,644,364 | +0.11(+0.47%) |
May 06, 2014 | 23.13 | 23.17 | 22.79 | 22.89 | 3,245,978 | -0.11(-0.49%) |
May 05, 2014 | 22.96 | 23.06 | 22.84 | 23.01 | 2,414,883 | -0.02(-0.10%) |
May 02, 2014 | 22.96 | 23.19 | 22.93 | 23.03 | 1,819,628 | +0.05(+0.22%) |
May 01, 2014 | 22.91 | 22.98 | 22.83 | 22.98 | 7,308,644 | +0.03(+0.15%) |
Apr 30, 2014 | 23.01 | 23.09 | 22.81 | 22.95 | 6,476,529 | -0.18(-0.78%) |
Apr 29, 2014 | 23.05 | 23.41 | 23.02 | 23.13 | 3,732,893 | +0.23(+1.01%) |
Apr 28, 2014 | 22.86 | 22.92 | 22.77 | 22.89 | 4,367,435 | +0.13(+0.57%) |
Apr 25, 2014 | 22.84 | 22.87 | 22.59 | 22.77 | 3,121,467 | -0.21(-0.91%) |
Apr 24, 2014 | 22.98 | 23.18 | 22.91 | 22.97 | 3,971,432 | +0.02(+0.10%) |
Apr 23, 2014 | 22.83 | 23.05 | 22.75 | 22.95 | 2,891,489 | +0.19(+0.84%) |
Apr 22, 2014 | 22.76 | 22.79 | 22.58 | 22.76 | 2,861,093 | +0.02(+0.10%) |
Apr 21, 2014 | 22.71 | 22.78 | 22.66 | 22.74 | 4,732,574 | -0.14(-0.59%) |
Apr 17, 2014 | 22.57 | 22.87 | 22.87 | 22.87 | 6,149,360 | +0.36(+1.60%) |
Apr 16, 2014 | 22.57 | 22.80 | 22.43 | 22.51 | 5,095,259 | +0.07(+0.30%) |
Apr 15, 2014 | 22.19 | 22.51 | 22.14 | 22.44 | 5,676,154 | +0.19(+0.86%) |
Apr 14, 2014 | 22.30 | 22.46 | 22.12 | 22.25 | 3,996,074 | +0.08(+0.36%) |
Apr 11, 2014 | 22.45 | 22.62 | 22.10 | 22.17 | 4,720,611 | -0.38(-1.67%) |
Apr 10, 2014 | 22.68 | 22.79 | 22.51 | 22.55 | 3,085,614 | -0.26(-1.16%) |
Apr 09, 2014 | 22.52 | 22.83 | 22.44 | 22.82 | 3,443,115 | +0.30(+1.32%) |
Apr 08, 2014 | 22.21 | 22.66 | 22.21 | 22.52 | 4,822,392 | +0.33(+1.50%) |
Apr 07, 2014 | 22.24 | 22.39 | 22.12 | 22.19 | 4,715,027 | -0.17(-0.78%) |
Apr 04, 2014 | 22.35 | 22.67 | 22.26 | 22.36 | 3,682,276 | +0.16(+0.71%) |
Apr 03, 2014 | 22.02 | 22.29 | 21.94 | 22.20 | 3,200,071 | +0.23(+1.02%) |
Apr 02, 2014 | 21.63 | 22.05 | 21.59 | 21.98 | 3,850,646 | +0.32(+1.48%) |