Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 27.08 | 27.20 | 27.01 | 27.12 | 34,068 | -0.02(-0.07%) |
Jun 27, 2014 | 26.98 | 27.14 | 26.98 | 27.14 | 28,950 | +0.12(+0.44%) |
Jun 26, 2014 | 26.98 | 27.05 | 26.77 | 27.02 | 36,918 | -0.01(-0.03%) |
Jun 25, 2014 | 26.83 | 27.06 | 26.66 | 27.03 | 60,201 | +0.12(+0.44%) |
Jun 24, 2014 | 27.09 | 27.30 | 26.91 | 26.91 | 99,666 | -0.25(-0.92%) |
Jun 23, 2014 | 27.20 | 27.22 | 27.08 | 27.16 | 182,073 | -0.04(-0.14%) |
Jun 20, 2014 | 27.14 | 27.29 | 27.11 | 27.20 | 68,164 | +0.20(+0.75%) |
Jun 19, 2014 | 27.09 | 27.11 | 26.88 | 27.00 | 65,588 | -0.07(-0.26%) |
Jun 18, 2014 | 27.03 | 27.10 | 26.86 | 27.07 | 43,137 | +0.08(+0.29%) |
Jun 17, 2014 | 26.58 | 27.09 | 26.58 | 26.99 | 46,190 | +0.36(+1.35%) |
Jun 16, 2014 | 26.73 | 26.80 | 26.54 | 26.63 | 32,894 | -0.17(-0.64%) |
Jun 13, 2014 | 26.77 | 26.96 | 26.52 | 26.80 | 1,277,087 | +0.04(+0.15%) |
Jun 12, 2014 | 26.90 | 26.91 | 26.68 | 26.77 | 38,420 | -0.13(-0.49%) |
Jun 11, 2014 | 26.97 | 27.03 | 26.84 | 26.90 | 58,596 | -0.19(-0.69%) |
Jun 10, 2014 | 27.16 | 27.16 | 27.01 | 27.08 | 57,279 | +0.32(+1.19%) |
Jun 06, 2014 | 26.60 | 26.83 | 26.60 | 26.77 | 52,672 | +0.24(+0.91%) |
Jun 05, 2014 | 26.24 | 26.56 | 26.15 | 26.52 | 34,637 | +0.26(+1.01%) |
Jun 04, 2014 | 26.19 | 26.31 | 26.18 | 26.26 | 87,294 | +0.03(+0.10%) |
Jun 03, 2014 | 26.08 | 26.29 | 26.00 | 26.23 | 23,953 | +0.11(+0.41%) |
Jun 02, 2014 | 25.99 | 26.15 | 25.78 | 26.13 | 2,244,459 | +0.18(+0.69%) |
May 30, 2014 | 25.81 | 26.04 | 25.81 | 25.95 | 84,559 | +0.11(+0.42%) |
May 29, 2014 | 25.94 | 25.94 | 25.74 | 25.84 | 52,844 | -0.02(-0.06%) |
May 28, 2014 | 25.82 | 25.92 | 25.73 | 25.85 | 54,168 | -0.02(-0.09%) |
May 27, 2014 | 25.83 | 26.06 | 25.78 | 25.88 | 59,799 | +0.16(+0.64%) |
May 23, 2014 | 25.60 | 25.71 | 25.71 | 25.71 | 22,196 | +0.11(+0.43%) |
May 22, 2014 | 25.57 | 25.66 | 25.49 | 25.60 | 23,493 | +0.08(+0.33%) |
May 21, 2014 | 25.45 | 25.64 | 25.43 | 25.52 | 57,884 | +0.19(+0.77%) |
May 20, 2014 | 25.47 | 25.47 | 25.18 | 25.32 | 40,934 | -0.17(-0.67%) |
May 19, 2014 | 25.17 | 25.50 | 25.12 | 25.49 | 41,602 | +0.32(+1.27%) |
May 16, 2014 | 25.26 | 25.32 | 24.99 | 25.18 | 336,346 | -0.03(-0.12%) |
May 15, 2014 | 25.15 | 25.24 | 24.86 | 25.21 | 160,337 | -0.15(-0.58%) |
May 14, 2014 | 25.74 | 25.74 | 25.33 | 25.35 | 29,759 | -0.44(-1.69%) |
May 13, 2014 | 25.99 | 25.99 | 25.78 | 25.79 | 114,537 | -0.16(-0.63%) |
May 12, 2014 | 25.71 | 25.99 | 25.62 | 25.95 | 129,932 | +0.36(+1.40%) |
May 09, 2014 | 25.43 | 25.60 | 25.28 | 25.60 | 125,871 | +0.10(+0.40%) |
May 08, 2014 | 25.50 | 25.71 | 25.45 | 25.49 | 99,132 | -0.08(-0.31%) |
May 07, 2014 | 25.33 | 25.57 | 25.21 | 25.57 | 1,497,415 | +0.27(+1.08%) |
May 06, 2014 | 25.57 | 25.60 | 25.30 | 25.30 | 54,708 | -0.34(-1.34%) |
May 05, 2014 | 25.59 | 25.67 | 25.47 | 25.64 | 36,956 | -0.09(-0.33%) |
May 02, 2014 | 25.71 | 26.07 | 25.67 | 25.73 | 79,152 | +0.13(+0.52%) |
May 01, 2014 | 25.69 | 25.78 | 25.52 | 25.60 | 278,059 | -0.12(-0.46%) |
Apr 30, 2014 | 25.55 | 25.78 | 25.46 | 25.71 | 51,147 | +0.13(+0.52%) |
Apr 29, 2014 | 25.53 | 25.75 | 25.51 | 25.58 | 235,754 | +0.05(+0.21%) |
Apr 28, 2014 | 25.81 | 25.81 | 25.36 | 25.53 | 585,143 | -0.19(-0.73%) |
Apr 25, 2014 | 25.91 | 25.95 | 25.71 | 25.71 | 102,253 | -0.29(-1.11%) |
Apr 24, 2014 | 26.37 | 26.37 | 25.98 | 26.00 | 482,011 | -0.31(-1.18%) |
Apr 23, 2014 | 26.18 | 26.32 | 26.13 | 26.31 | 72,216 | +0.10(+0.38%) |
Apr 22, 2014 | 26.04 | 26.36 | 25.90 | 26.21 | 56,402 | +0.20(+0.78%) |
Apr 21, 2014 | 26.02 | 26.20 | 25.98 | 26.01 | 109,930 | -0.02(-0.06%) |
Apr 17, 2014 | 26.13 | 26.02 | 26.02 | 26.02 | 93,787 | -0.13(-0.51%) |
Apr 16, 2014 | 26.18 | 26.19 | 25.95 | 26.16 | 46,339 | +0.11(+0.42%) |
Apr 15, 2014 | 25.88 | 26.09 | 25.65 | 26.05 | 161,785 | +0.16(+0.63%) |
Apr 14, 2014 | 25.95 | 26.36 | 25.62 | 25.88 | 98,115 | +0.09(+0.33%) |
Apr 11, 2014 | 25.78 | 25.95 | 25.58 | 25.80 | 95,079 | -0.22(-0.84%) |
Apr 10, 2014 | 26.80 | 26.80 | 25.98 | 26.02 | 102,551 | -0.77(-2.88%) |
Apr 09, 2014 | 26.80 | 26.85 | 26.66 | 26.79 | 85,520 | +0.05(+0.20%) |
Apr 08, 2014 | 26.77 | 26.90 | 26.58 | 26.73 | 58,733 | -0.05(-0.17%) |
Apr 07, 2014 | 27.07 | 27.08 | 26.66 | 26.78 | 687,473 | -0.34(-1.24%) |
Apr 04, 2014 | 27.65 | 27.67 | 27.11 | 27.12 | 136,608 | -0.42(-1.53%) |
Apr 03, 2014 | 27.47 | 27.56 | 27.33 | 27.54 | 222,829 | +0.02(+0.09%) |
Apr 02, 2014 | 27.55 | 27.57 | 27.39 | 27.51 | 85,486 | -0.01(-0.03%) |