Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 26.85 | 26.96 | 26.78 | 26.89 | 34,361 | -0.02(-0.07%) |
Jun 27, 2014 | 26.75 | 26.91 | 26.75 | 26.91 | 29,198 | +0.12(+0.44%) |
Jun 26, 2014 | 26.75 | 26.82 | 26.54 | 26.79 | 37,235 | -0.01(-0.03%) |
Jun 25, 2014 | 26.60 | 26.83 | 26.44 | 26.80 | 60,717 | +0.12(+0.44%) |
Jun 24, 2014 | 26.86 | 27.07 | 26.68 | 26.68 | 100,521 | -0.25(-0.92%) |
Jun 23, 2014 | 26.97 | 26.99 | 26.85 | 26.93 | 183,636 | -0.04(-0.14%) |
Jun 20, 2014 | 26.91 | 27.06 | 26.88 | 26.97 | 68,749 | +0.20(+0.75%) |
Jun 19, 2014 | 26.86 | 26.88 | 26.65 | 26.77 | 66,151 | -0.07(-0.26%) |
Jun 18, 2014 | 26.80 | 26.87 | 26.63 | 26.84 | 43,507 | +0.08(+0.29%) |
Jun 17, 2014 | 26.35 | 26.86 | 26.35 | 26.76 | 46,587 | +0.36(+1.35%) |
Jun 16, 2014 | 26.50 | 26.58 | 26.32 | 26.41 | 33,177 | -0.17(-0.64%) |
Jun 13, 2014 | 26.54 | 26.73 | 26.30 | 26.58 | 1,288,046 | +0.04(+0.15%) |
Jun 12, 2014 | 26.67 | 26.68 | 26.45 | 26.54 | 38,750 | -0.13(-0.49%) |
Jun 11, 2014 | 26.74 | 26.80 | 26.61 | 26.67 | 59,098 | -0.19(-0.69%) |
Jun 10, 2014 | 26.92 | 26.92 | 26.78 | 26.85 | 57,771 | +0.32(+1.19%) |
Jun 06, 2014 | 26.38 | 26.60 | 26.38 | 26.54 | 53,124 | +0.24(+0.91%) |
Jun 05, 2014 | 26.02 | 26.34 | 25.93 | 26.30 | 34,934 | +0.26(+1.01%) |
Jun 04, 2014 | 25.97 | 26.08 | 25.96 | 26.04 | 88,043 | +0.03(+0.10%) |
Jun 03, 2014 | 25.86 | 26.07 | 25.78 | 26.01 | 24,159 | +0.11(+0.41%) |
Jun 02, 2014 | 25.77 | 25.93 | 25.56 | 25.90 | 2,263,718 | +0.18(+0.69%) |
May 30, 2014 | 25.59 | 25.81 | 25.59 | 25.73 | 85,284 | +0.11(+0.42%) |
May 29, 2014 | 25.72 | 25.72 | 25.53 | 25.62 | 53,297 | -0.02(-0.06%) |
May 28, 2014 | 25.60 | 25.70 | 25.51 | 25.63 | 54,633 | -0.02(-0.09%) |
May 27, 2014 | 25.61 | 25.84 | 25.56 | 25.66 | 60,312 | +0.16(+0.64%) |
May 23, 2014 | 25.39 | 25.49 | 25.49 | 25.49 | 22,386 | +0.11(+0.43%) |
May 22, 2014 | 25.35 | 25.44 | 25.28 | 25.39 | 23,694 | +0.08(+0.33%) |
May 21, 2014 | 25.23 | 25.42 | 25.22 | 25.30 | 58,380 | +0.19(+0.77%) |
May 20, 2014 | 25.25 | 25.25 | 24.97 | 25.11 | 41,285 | -0.17(-0.67%) |
May 19, 2014 | 24.95 | 25.28 | 24.91 | 25.28 | 41,959 | +0.32(+1.27%) |
May 16, 2014 | 25.05 | 25.10 | 24.78 | 24.96 | 339,232 | -0.03(-0.12%) |
May 15, 2014 | 24.94 | 25.02 | 24.64 | 24.99 | 161,713 | -0.15(-0.58%) |
May 14, 2014 | 25.52 | 25.52 | 25.11 | 25.14 | 30,014 | -0.43(-1.69%) |
May 13, 2014 | 25.77 | 25.77 | 25.56 | 25.57 | 115,520 | -0.16(-0.63%) |
May 12, 2014 | 25.49 | 25.77 | 25.40 | 25.73 | 131,047 | +0.36(+1.40%) |
May 09, 2014 | 25.22 | 25.38 | 25.07 | 25.38 | 126,951 | +0.10(+0.40%) |
May 08, 2014 | 25.29 | 25.49 | 25.23 | 25.28 | 99,983 | -0.08(-0.30%) |
May 07, 2014 | 25.12 | 25.36 | 24.99 | 25.36 | 1,510,265 | +0.27(+1.08%) |
May 06, 2014 | 25.35 | 25.38 | 25.08 | 25.08 | 55,178 | -0.34(-1.34%) |
May 05, 2014 | 25.37 | 25.45 | 25.25 | 25.42 | 37,274 | -0.08(-0.33%) |
May 02, 2014 | 25.49 | 25.85 | 25.45 | 25.51 | 79,831 | +0.13(+0.52%) |
May 01, 2014 | 25.47 | 25.56 | 25.30 | 25.38 | 280,445 | -0.12(-0.45%) |
Apr 30, 2014 | 25.33 | 25.56 | 25.25 | 25.49 | 51,585 | +0.13(+0.52%) |
Apr 29, 2014 | 25.32 | 25.53 | 25.29 | 25.36 | 237,777 | +0.05(+0.21%) |
Apr 28, 2014 | 25.59 | 25.59 | 25.15 | 25.31 | 590,164 | -0.19(-0.73%) |
Apr 25, 2014 | 25.69 | 25.73 | 25.49 | 25.49 | 103,130 | -0.29(-1.11%) |
Apr 24, 2014 | 26.14 | 26.14 | 25.76 | 25.78 | 486,147 | -0.31(-1.18%) |
Apr 23, 2014 | 25.96 | 26.10 | 25.91 | 26.09 | 72,836 | +0.10(+0.38%) |
Apr 22, 2014 | 25.82 | 26.13 | 25.68 | 25.99 | 56,886 | +0.20(+0.78%) |
Apr 21, 2014 | 25.80 | 25.98 | 25.76 | 25.79 | 110,873 | -0.02(-0.06%) |
Apr 17, 2014 | 25.91 | 25.80 | 25.80 | 25.80 | 94,592 | -0.13(-0.51%) |
Apr 16, 2014 | 25.96 | 25.97 | 25.73 | 25.93 | 46,737 | +0.11(+0.42%) |
Apr 15, 2014 | 25.66 | 25.87 | 25.44 | 25.83 | 163,174 | +0.16(+0.63%) |
Apr 14, 2014 | 25.73 | 26.14 | 25.40 | 25.66 | 98,957 | +0.09(+0.33%) |
Apr 11, 2014 | 25.56 | 25.73 | 25.36 | 25.58 | 95,895 | -0.22(-0.84%) |
Apr 10, 2014 | 26.57 | 26.57 | 25.76 | 25.80 | 103,431 | -0.77(-2.88%) |
Apr 09, 2014 | 26.58 | 26.62 | 26.44 | 26.56 | 86,253 | +0.05(+0.20%) |
Apr 08, 2014 | 26.54 | 26.67 | 26.35 | 26.51 | 59,237 | -0.05(-0.17%) |
Apr 07, 2014 | 26.84 | 26.85 | 26.43 | 26.55 | 693,372 | -0.33(-1.24%) |
Apr 04, 2014 | 27.41 | 27.43 | 26.88 | 26.89 | 137,780 | -0.42(-1.53%) |
Apr 03, 2014 | 27.23 | 27.33 | 27.10 | 27.30 | 224,742 | +0.02(+0.09%) |
Apr 02, 2014 | 27.32 | 27.33 | 27.16 | 27.28 | 86,220 | -0.01(-0.03%) |