Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 25.98 | 26.36 | 25.93 | 26.23 | 341,711 | +0.24(+0.94%) |
Jun 27, 2014 | 25.84 | 26.14 | 25.45 | 25.98 | 466,676 | +0.04(+0.14%) |
Jun 26, 2014 | 26.23 | 26.34 | 25.57 | 25.95 | 202,088 | -0.27(-1.03%) |
Jun 25, 2014 | 26.09 | 26.50 | 26.04 | 26.22 | 390,474 | +0.09(+0.35%) |
Jun 24, 2014 | 26.23 | 26.33 | 26.00 | 26.13 | 389,477 | -0.05(-0.21%) |
Jun 23, 2014 | 26.28 | 26.31 | 25.96 | 26.18 | 747,428 | -0.02(-0.07%) |
Jun 20, 2014 | 26.42 | 26.50 | 25.98 | 26.20 | 231,710 | -0.13(-0.48%) |
Jun 19, 2014 | 26.48 | 26.48 | 26.12 | 26.33 | 253,918 | -0.05(-0.17%) |
Jun 18, 2014 | 26.52 | 26.56 | 26.04 | 26.37 | 233,007 | -0.22(-0.82%) |
Jun 17, 2014 | 26.50 | 26.79 | 26.20 | 26.59 | 232,048 | +0.14(+0.55%) |
Jun 16, 2014 | 26.35 | 26.99 | 26.34 | 26.45 | 234,500 | -0.34(-1.28%) |
Jun 13, 2014 | 26.69 | 26.95 | 26.48 | 26.79 | 68,864 | +0.05(+0.20%) |
Jun 12, 2014 | 26.78 | 27.50 | 26.51 | 26.73 | 40,338 | -0.01(-0.03%) |
Jun 11, 2014 | 27.04 | 27.15 | 26.69 | 26.74 | 85,322 | -0.49(-1.79%) |
Jun 10, 2014 | 27.34 | 27.45 | 26.82 | 27.23 | 119,528 | +0.80(+3.05%) |
Jun 06, 2014 | 26.53 | 26.67 | 26.33 | 26.43 | 363,231 | -0.12(-0.44%) |
Jun 05, 2014 | 26.69 | 26.69 | 26.07 | 26.55 | 148,132 | -0.02(-0.07%) |
Jun 04, 2014 | 26.75 | 26.91 | 26.23 | 26.56 | 446,273 | -0.14(-0.54%) |
Jun 03, 2014 | 26.79 | 27.05 | 26.47 | 26.71 | 592,273 | -0.07(-0.27%) |
Jun 02, 2014 | 26.96 | 27.05 | 26.59 | 26.78 | 99,930 | -0.03(-0.10%) |
May 30, 2014 | 27.74 | 27.74 | 26.67 | 26.81 | 330,175 | -0.53(-1.95%) |
May 29, 2014 | 29.38 | 29.85 | 27.14 | 27.34 | 297,268 | +0.24(+0.90%) |
May 28, 2014 | 27.22 | 27.32 | 26.68 | 27.10 | 273,412 | -0.02(-0.07%) |
May 27, 2014 | 26.81 | 27.57 | 26.61 | 27.11 | 218,369 | +0.39(+1.46%) |
May 23, 2014 | 26.29 | 26.73 | 26.73 | 26.73 | 71,205 | +0.50(+1.90%) |
May 22, 2014 | 26.18 | 26.55 | 26.09 | 26.23 | 78,539 | -0.03(-0.10%) |
May 21, 2014 | 25.71 | 26.39 | 25.57 | 26.26 | 184,192 | +0.52(+2.00%) |
May 20, 2014 | 25.42 | 26.08 | 25.32 | 25.74 | 230,054 | +0.30(+1.17%) |
May 19, 2014 | 25.30 | 26.17 | 25.19 | 25.44 | 414,147 | -0.03(-0.11%) |
May 16, 2014 | 25.17 | 26.06 | 25.08 | 25.47 | 91,981 | +0.41(+1.62%) |
May 15, 2014 | 24.26 | 25.12 | 23.99 | 25.06 | 98,576 | +0.71(+2.93%) |
May 14, 2014 | 25.30 | 25.40 | 24.24 | 24.35 | 157,428 | -1.14(-4.47%) |
May 13, 2014 | 26.17 | 26.18 | 25.06 | 25.49 | 479,195 | -0.94(-3.56%) |
May 12, 2014 | 25.42 | 26.92 | 25.42 | 26.43 | 140,926 | +1.19(+4.73%) |
May 09, 2014 | 25.22 | 25.59 | 24.42 | 25.23 | 562,934 | +0.05(+0.22%) |
May 08, 2014 | 25.47 | 26.32 | 24.94 | 25.18 | 349,671 | -0.42(-1.63%) |
May 07, 2014 | 26.00 | 26.15 | 25.14 | 25.60 | 285,659 | -0.33(-1.29%) |
May 06, 2014 | 26.25 | 26.25 | 25.82 | 25.93 | 199,705 | -0.23(-0.86%) |
May 05, 2014 | 26.06 | 27.01 | 25.78 | 26.16 | 227,355 | -0.15(-0.58%) |
May 02, 2014 | 27.13 | 27.33 | 26.06 | 26.31 | 449,147 | -0.83(-3.07%) |
May 01, 2014 | 27.18 | 27.42 | 26.95 | 27.14 | 269,148 | +0.01(+0.03%) |
Apr 30, 2014 | 27.40 | 27.51 | 26.83 | 27.13 | 419,549 | -0.36(-1.32%) |
Apr 29, 2014 | 27.88 | 27.88 | 27.45 | 27.49 | 336,627 | -0.32(-1.14%) |
Apr 28, 2014 | 28.05 | 28.25 | 27.36 | 27.81 | 390,033 | -0.14(-0.52%) |
Apr 25, 2014 | 28.40 | 28.49 | 27.80 | 27.96 | 117,377 | -0.59(-2.06%) |
Apr 24, 2014 | 28.93 | 29.55 | 28.25 | 28.54 | 341,637 | -0.30(-1.03%) |
Apr 23, 2014 | 29.01 | 29.79 | 27.82 | 28.84 | 92,251 | -0.33(-1.12%) |
Apr 22, 2014 | 28.79 | 30.04 | 28.79 | 29.17 | 100,475 | -0.48(-1.62%) |
Apr 21, 2014 | 29.89 | 29.89 | 29.10 | 29.65 | 57,791 | -0.10(-0.33%) |
Apr 17, 2014 | 28.74 | 29.75 | 29.75 | 29.75 | 215,384 | +1.17(+4.08%) |
Apr 16, 2014 | 28.34 | 28.65 | 27.68 | 28.58 | 141,124 | +0.45(+1.61%) |
Apr 15, 2014 | 28.65 | 28.88 | 27.59 | 28.13 | 304,347 | -0.79(-2.72%) |
Apr 14, 2014 | 29.15 | 30.65 | 28.23 | 28.91 | 118,943 | -0.07(-0.25%) |
Apr 11, 2014 | 29.39 | 30.42 | 28.49 | 28.99 | 163,232 | -0.52(-1.75%) |
Apr 10, 2014 | 31.60 | 31.66 | 29.43 | 29.50 | 164,689 | -0.52(-1.75%) |
Apr 09, 2014 | 29.43 | 30.81 | 29.35 | 30.03 | 206,387 | +1.36(+4.73%) |
Apr 08, 2014 | 28.32 | 29.04 | 28.16 | 28.67 | 115,570 | +0.24(+0.83%) |
Apr 07, 2014 | 28.49 | 28.58 | 28.04 | 28.44 | 162,395 | -0.08(-0.29%) |
Apr 04, 2014 | 29.33 | 29.41 | 28.19 | 28.52 | 130,295 | -0.80(-2.72%) |
Apr 03, 2014 | 29.61 | 29.65 | 29.08 | 29.31 | 98,788 | -0.23(-0.77%) |
Apr 02, 2014 | 29.76 | 30.53 | 29.18 | 29.54 | 227,360 | -0.25(-0.85%) |