Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 23.98 | 24.29 | 23.77 | 23.89 | 42,205 | -0.15(-0.64%) |
Jun 27, 2014 | 23.83 | 24.24 | 23.83 | 24.05 | 144,704 | +0.01(+0.03%) |
Jun 26, 2014 | 24.04 | 24.09 | 23.70 | 24.04 | 37,732 | +0.06(+0.26%) |
Jun 25, 2014 | 23.93 | 24.14 | 23.56 | 23.98 | 80,493 | +0.01(+0.03%) |
Jun 24, 2014 | 24.09 | 24.37 | 23.94 | 23.97 | 38,754 | -0.08(-0.35%) |
Jun 23, 2014 | 24.32 | 24.32 | 23.97 | 24.05 | 51,501 | -0.13(-0.52%) |
Jun 20, 2014 | 24.52 | 24.52 | 24.09 | 24.18 | 158,514 | -0.20(-0.80%) |
Jun 19, 2014 | 24.63 | 24.63 | 24.37 | 24.37 | 32,157 | -0.27(-1.10%) |
Jun 18, 2014 | 24.59 | 24.70 | 24.26 | 24.65 | 48,812 | +0.15(+0.60%) |
Jun 17, 2014 | 24.24 | 24.71 | 24.12 | 24.50 | 53,055 | +0.27(+1.09%) |
Jun 16, 2014 | 24.33 | 24.56 | 24.07 | 24.23 | 21,713 | -0.17(-0.72%) |
Jun 13, 2014 | 24.79 | 24.79 | 24.33 | 24.41 | 26,304 | -0.20(-0.82%) |
Jun 12, 2014 | 24.56 | 24.74 | 24.39 | 24.61 | 34,726 | -0.05(-0.18%) |
Jun 11, 2014 | 25.02 | 25.37 | 24.47 | 24.66 | 53,822 | -0.37(-1.47%) |
Jun 10, 2014 | 25.15 | 25.56 | 24.79 | 25.02 | 39,484 | +0.03(+0.14%) |
Jun 06, 2014 | 24.77 | 25.06 | 24.72 | 24.99 | 65,965 | +0.39(+1.58%) |
Jun 05, 2014 | 23.71 | 24.75 | 23.63 | 24.60 | 64,918 | +0.98(+4.16%) |
Jun 04, 2014 | 23.72 | 23.99 | 23.51 | 23.62 | 64,450 | -0.17(-0.73%) |
Jun 03, 2014 | 23.78 | 24.34 | 23.62 | 23.79 | 73,598 | -0.11(-0.46%) |
Jun 02, 2014 | 23.92 | 24.24 | 23.59 | 23.90 | 81,486 | +0.13(+0.55%) |
May 30, 2014 | 23.89 | 24.11 | 23.64 | 23.77 | 55,758 | -0.01(-0.03%) |
May 29, 2014 | 23.92 | 24.19 | 23.69 | 23.78 | 54,729 | -0.06(-0.23%) |
May 28, 2014 | 23.76 | 24.06 | 23.22 | 23.83 | 59,908 | +0.00(+0.00%) |
May 27, 2014 | 23.15 | 23.95 | 23.15 | 23.83 | 67,592 | +0.72(+3.12%) |
May 23, 2014 | 23.01 | 23.11 | 23.11 | 23.11 | 131,679 | +0.18(+0.79%) |
May 22, 2014 | 22.92 | 23.12 | 22.66 | 22.93 | 44,272 | +0.10(+0.42%) |
May 21, 2014 | 22.92 | 23.21 | 22.63 | 22.83 | 63,106 | +0.07(+0.30%) |
May 20, 2014 | 22.99 | 22.99 | 22.56 | 22.77 | 91,967 | -0.32(-1.40%) |
May 19, 2014 | 22.86 | 23.34 | 22.86 | 23.09 | 70,003 | +0.15(+0.65%) |
May 16, 2014 | 22.71 | 23.01 | 22.69 | 22.94 | 86,807 | +0.16(+0.70%) |
May 15, 2014 | 22.85 | 22.87 | 22.50 | 22.78 | 69,935 | -0.08(-0.36%) |
May 14, 2014 | 23.10 | 23.13 | 22.76 | 22.86 | 223,011 | -0.35(-1.49%) |
May 13, 2014 | 23.46 | 23.68 | 23.11 | 23.21 | 173,703 | -0.23(-0.99%) |
May 12, 2014 | 23.12 | 23.56 | 23.08 | 23.44 | 141,200 | +0.33(+1.42%) |
May 09, 2014 | 22.69 | 23.26 | 22.69 | 23.11 | 115,661 | +0.26(+1.16%) |
May 08, 2014 | 23.16 | 23.30 | 22.79 | 22.85 | 105,862 | -0.25(-1.09%) |
May 07, 2014 | 22.76 | 23.28 | 22.51 | 23.10 | 103,649 | +0.46(+2.03%) |
May 06, 2014 | 23.00 | 23.09 | 22.57 | 22.64 | 78,784 | -0.37(-1.61%) |
May 05, 2014 | 23.07 | 23.16 | 22.84 | 23.01 | 112,528 | -0.20(-0.84%) |
May 02, 2014 | 23.24 | 23.55 | 23.04 | 23.21 | 97,017 | +0.08(+0.35%) |
May 01, 2014 | 23.14 | 23.29 | 22.73 | 23.13 | 132,220 | -0.09(-0.38%) |
Apr 30, 2014 | 22.90 | 23.28 | 22.39 | 23.21 | 90,100 | +0.31(+1.35%) |
Apr 29, 2014 | 23.43 | 23.47 | 22.86 | 22.91 | 102,172 | -0.35(-1.52%) |
Apr 28, 2014 | 23.55 | 23.86 | 23.15 | 23.26 | 65,905 | -0.21(-0.89%) |
Apr 25, 2014 | 23.64 | 23.71 | 23.33 | 23.47 | 101,539 | -0.21(-0.88%) |
Apr 24, 2014 | 24.05 | 24.07 | 23.64 | 23.67 | 82,130 | -0.27(-1.13%) |
Apr 23, 2014 | 24.01 | 24.27 | 23.91 | 23.94 | 56,827 | -0.06(-0.24%) |
Apr 22, 2014 | 23.83 | 24.26 | 23.68 | 24.00 | 69,721 | +0.18(+0.77%) |
Apr 21, 2014 | 23.77 | 23.99 | 23.70 | 23.82 | 80,512 | +0.02(+0.08%) |
Apr 17, 2014 | 23.93 | 23.80 | 23.80 | 23.80 | 202,499 | -0.28(-1.15%) |
Apr 16, 2014 | 24.88 | 25.06 | 23.87 | 24.08 | 117,457 | -0.81(-3.24%) |
Apr 15, 2014 | 24.78 | 25.08 | 24.30 | 24.88 | 106,154 | +0.11(+0.46%) |
Apr 14, 2014 | 24.94 | 25.08 | 24.56 | 24.77 | 55,748 | +0.00(+0.00%) |
Apr 11, 2014 | 24.85 | 24.99 | 24.63 | 24.77 | 74,801 | -0.26(-1.06%) |
Apr 10, 2014 | 25.39 | 25.39 | 24.73 | 25.03 | 83,752 | -0.30(-1.19%) |
Apr 09, 2014 | 25.73 | 25.81 | 25.16 | 25.34 | 60,036 | -0.24(-0.94%) |
Apr 08, 2014 | 25.52 | 25.93 | 25.42 | 25.58 | 99,801 | +0.01(+0.02%) |
Apr 07, 2014 | 25.55 | 25.78 | 25.19 | 25.57 | 110,476 | -0.01(-0.02%) |
Apr 04, 2014 | 26.57 | 26.57 | 25.50 | 25.58 | 106,105 | -0.78(-2.96%) |
Apr 03, 2014 | 26.49 | 26.58 | 26.11 | 26.36 | 147,022 | -0.04(-0.14%) |
Apr 02, 2014 | 26.58 | 26.73 | 26.18 | 26.39 | 159,490 | -0.07(-0.26%) |