Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 28.17 | 28.55 | 28.17 | 28.46 | 201,881 | +0.36(+1.28%) |
Jun 27, 2014 | 27.98 | 28.26 | 27.87 | 28.10 | 388,509 | -0.05(-0.16%) |
Jun 26, 2014 | 28.33 | 28.40 | 27.94 | 28.15 | 174,137 | -0.16(-0.57%) |
Jun 25, 2014 | 28.81 | 29.02 | 28.30 | 28.31 | 172,714 | -0.59(-2.06%) |
Jun 24, 2014 | 29.07 | 29.33 | 28.68 | 28.90 | 203,430 | -0.27(-0.91%) |
Jun 23, 2014 | 29.90 | 30.02 | 29.10 | 29.17 | 163,767 | -0.72(-2.40%) |
Jun 20, 2014 | 30.11 | 30.11 | 29.76 | 29.89 | 318,087 | -0.22(-0.73%) |
Jun 19, 2014 | 29.61 | 30.21 | 29.52 | 30.11 | 165,869 | +0.57(+1.94%) |
Jun 18, 2014 | 29.47 | 29.68 | 29.32 | 29.54 | 141,885 | +0.18(+0.62%) |
Jun 17, 2014 | 29.42 | 29.71 | 29.27 | 29.35 | 232,693 | -0.12(-0.41%) |
Jun 16, 2014 | 29.55 | 29.65 | 29.35 | 29.48 | 140,644 | -0.08(-0.28%) |
Jun 13, 2014 | 29.75 | 29.98 | 29.36 | 29.56 | 116,786 | -0.10(-0.33%) |
Jun 12, 2014 | 29.74 | 29.80 | 29.24 | 29.66 | 137,329 | -0.22(-0.74%) |
Jun 11, 2014 | 30.09 | 30.14 | 29.58 | 29.88 | 183,098 | -0.17(-0.56%) |
Jun 10, 2014 | 30.25 | 30.41 | 29.86 | 30.05 | 191,230 | +0.50(+1.68%) |
Jun 06, 2014 | 26.91 | 29.66 | 26.08 | 29.55 | 1,215,384 | +4.40(+17.49%) |
Jun 05, 2014 | 24.02 | 25.16 | 24.02 | 25.15 | 255,251 | +1.18(+4.93%) |
Jun 04, 2014 | 24.17 | 24.32 | 23.90 | 23.97 | 94,796 | -0.35(-1.44%) |
Jun 03, 2014 | 24.50 | 24.98 | 24.18 | 24.32 | 148,437 | -0.24(-0.96%) |
Jun 02, 2014 | 25.02 | 25.15 | 24.56 | 24.56 | 115,200 | -0.35(-1.41%) |
May 30, 2014 | 25.25 | 25.25 | 24.90 | 24.91 | 122,905 | -0.28(-1.12%) |
May 29, 2014 | 25.16 | 25.28 | 25.04 | 25.19 | 112,287 | +0.14(+0.58%) |
May 28, 2014 | 24.83 | 25.16 | 24.75 | 25.05 | 117,468 | +0.17(+0.67%) |
May 27, 2014 | 24.53 | 24.96 | 24.53 | 24.88 | 147,616 | +0.40(+1.62%) |
May 23, 2014 | 24.06 | 24.48 | 24.48 | 24.48 | 103,875 | +0.35(+1.45%) |
May 22, 2014 | 23.92 | 24.20 | 23.90 | 24.13 | 47,883 | +0.24(+1.02%) |
May 21, 2014 | 23.91 | 24.08 | 23.60 | 23.89 | 84,925 | +0.14(+0.58%) |
May 20, 2014 | 24.06 | 24.06 | 23.65 | 23.75 | 163,886 | -0.37(-1.52%) |
May 19, 2014 | 23.73 | 24.18 | 23.66 | 24.12 | 79,544 | +0.37(+1.54%) |
May 16, 2014 | 23.56 | 23.78 | 23.40 | 23.75 | 101,050 | +0.15(+0.65%) |
May 15, 2014 | 23.45 | 23.61 | 23.20 | 23.60 | 119,394 | +0.06(+0.26%) |
May 14, 2014 | 23.84 | 23.95 | 23.52 | 23.54 | 135,159 | -0.27(-1.15%) |
May 13, 2014 | 23.83 | 24.00 | 23.67 | 23.81 | 100,841 | -0.03(-0.13%) |
May 12, 2014 | 23.53 | 24.15 | 23.53 | 23.84 | 166,151 | +0.37(+1.56%) |
May 09, 2014 | 23.16 | 23.59 | 23.16 | 23.48 | 142,053 | +0.22(+0.95%) |
May 08, 2014 | 23.54 | 23.82 | 23.24 | 23.25 | 195,394 | -0.33(-1.39%) |
May 07, 2014 | 23.66 | 23.82 | 23.48 | 23.58 | 165,662 | -0.05(-0.19%) |
May 06, 2014 | 23.78 | 23.96 | 23.59 | 23.63 | 198,395 | -0.17(-0.71%) |
May 05, 2014 | 23.96 | 24.16 | 23.43 | 23.80 | 152,907 | -0.24(-1.01%) |
May 02, 2014 | 24.21 | 24.24 | 24.00 | 24.04 | 329,615 | -0.05(-0.19%) |
May 01, 2014 | 24.07 | 24.32 | 23.98 | 24.09 | 314,985 | +0.11(+0.44%) |
Apr 30, 2014 | 24.00 | 24.09 | 23.84 | 23.98 | 252,909 | +0.03(+0.13%) |
Apr 29, 2014 | 23.99 | 24.09 | 23.90 | 23.95 | 311,454 | +0.01(+0.03%) |
Apr 28, 2014 | 24.11 | 24.15 | 23.84 | 23.94 | 240,669 | -0.02(-0.06%) |
Apr 25, 2014 | 24.04 | 24.09 | 23.94 | 23.96 | 273,687 | -0.06(-0.25%) |
Apr 24, 2014 | 24.27 | 24.57 | 23.87 | 24.02 | 373,542 | -0.08(-0.31%) |
Apr 23, 2014 | 24.20 | 24.27 | 24.04 | 24.09 | 153,680 | -0.07(-0.28%) |
Apr 22, 2014 | 24.20 | 24.36 | 24.09 | 24.16 | 300,205 | +0.03(+0.11%) |
Apr 21, 2014 | 24.07 | 24.19 | 24.06 | 24.13 | 143,383 | +0.05(+0.20%) |
Apr 17, 2014 | 23.95 | 24.09 | 24.09 | 24.09 | 223,761 | +0.19(+0.79%) |
Apr 16, 2014 | 24.14 | 24.16 | 23.79 | 23.90 | 188,506 | -0.10(-0.41%) |
Apr 15, 2014 | 24.03 | 24.16 | 23.83 | 23.99 | 191,206 | -0.01(-0.03%) |
Apr 14, 2014 | 24.08 | 24.09 | 23.82 | 24.00 | 161,692 | +0.13(+0.54%) |
Apr 11, 2014 | 23.81 | 24.03 | 23.79 | 23.87 | 236,312 | -0.04(-0.16%) |
Apr 10, 2014 | 24.05 | 24.15 | 23.87 | 23.91 | 176,181 | -0.14(-0.57%) |
Apr 09, 2014 | 24.17 | 24.17 | 23.81 | 24.05 | 285,924 | -0.03(-0.13%) |
Apr 08, 2014 | 24.06 | 24.56 | 23.94 | 24.08 | 169,885 | +0.03(+0.13%) |
Apr 07, 2014 | 24.16 | 24.21 | 23.95 | 24.05 | 168,554 | -0.17(-0.69%) |
Apr 04, 2014 | 24.71 | 24.71 | 23.99 | 24.21 | 205,911 | -0.32(-1.29%) |
Apr 03, 2014 | 24.59 | 24.88 | 24.38 | 24.53 | 128,668 | +0.02(+0.09%) |
Apr 02, 2014 | 24.54 | 24.71 | 24.36 | 24.51 | 177,533 | +0.04(+0.15%) |