Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 24.75 | 24.94 | 24.60 | 24.77 | 3,991,621 | +0.16(+0.67%) |
Jun 27, 2014 | 24.57 | 24.71 | 24.46 | 24.61 | 5,209,320 | -0.08(-0.31%) |
Jun 26, 2014 | 24.76 | 24.86 | 24.63 | 24.69 | 2,685,020 | -0.15(-0.59%) |
Jun 25, 2014 | 24.63 | 24.89 | 24.59 | 24.83 | 2,694,823 | +0.13(+0.52%) |
Jun 24, 2014 | 24.69 | 24.95 | 24.68 | 24.70 | 2,380,028 | -0.09(-0.35%) |
Jun 23, 2014 | 24.86 | 24.86 | 24.64 | 24.79 | 2,122,957 | +0.03(+0.10%) |
Jun 20, 2014 | 24.94 | 24.94 | 24.59 | 24.76 | 4,866,172 | -0.15(-0.59%) |
Jun 19, 2014 | 25.10 | 25.31 | 24.87 | 24.91 | 2,051,998 | -0.17(-0.69%) |
Jun 18, 2014 | 25.16 | 25.19 | 24.86 | 25.08 | 2,261,855 | -0.09(-0.34%) |
Jun 17, 2014 | 24.83 | 25.34 | 24.79 | 25.17 | 3,260,105 | +0.22(+0.90%) |
Jun 16, 2014 | 24.84 | 25.08 | 24.83 | 24.94 | 2,474,997 | +0.00(+0.00%) |
Jun 13, 2014 | 24.69 | 25.06 | 24.59 | 24.94 | 3,983,157 | +0.45(+1.83%) |
Jun 12, 2014 | 24.64 | 24.78 | 24.39 | 24.50 | 3,509,784 | -0.29(-1.18%) |
Jun 11, 2014 | 24.70 | 24.86 | 24.49 | 24.79 | 2,990,971 | -0.09(-0.35%) |
Jun 10, 2014 | 24.95 | 25.22 | 24.86 | 24.87 | 3,142,424 | -0.42(-1.67%) |
Jun 06, 2014 | 24.96 | 25.40 | 24.88 | 25.30 | 4,500,859 | +0.47(+1.87%) |
Jun 05, 2014 | 24.36 | 24.83 | 24.30 | 24.83 | 2,941,985 | +0.42(+1.73%) |
Jun 04, 2014 | 24.23 | 24.52 | 24.22 | 24.41 | 2,720,337 | +0.03(+0.11%) |
Jun 03, 2014 | 24.50 | 24.75 | 24.37 | 24.38 | 4,581,141 | -0.34(-1.39%) |
Jun 02, 2014 | 24.81 | 24.84 | 24.64 | 24.73 | 2,816,641 | +0.00(+0.00%) |
May 30, 2014 | 25.07 | 25.07 | 24.60 | 24.73 | 5,219,010 | -0.22(-0.90%) |
May 29, 2014 | 24.95 | 24.99 | 24.79 | 24.95 | 4,766,379 | +0.04(+0.17%) |
May 28, 2014 | 25.06 | 25.29 | 24.87 | 24.91 | 2,839,897 | -0.39(-1.53%) |
May 27, 2014 | 25.08 | 25.31 | 25.00 | 25.30 | 3,369,119 | +0.35(+1.42%) |
May 23, 2014 | 24.93 | 24.94 | 24.94 | 24.94 | 2,983,745 | +0.15(+0.59%) |
May 22, 2014 | 24.84 | 24.94 | 24.70 | 24.80 | 3,117,723 | -0.03(-0.10%) |
May 21, 2014 | 24.78 | 25.00 | 24.70 | 24.82 | 2,701,811 | +0.05(+0.21%) |
May 20, 2014 | 25.13 | 25.15 | 24.76 | 24.77 | 3,332,816 | -0.22(-0.89%) |
May 19, 2014 | 24.70 | 25.04 | 24.65 | 25.00 | 1,958,590 | +0.22(+0.90%) |
May 16, 2014 | 24.88 | 24.94 | 24.52 | 24.77 | 4,916,765 | -0.05(-0.21%) |
May 15, 2014 | 25.19 | 25.70 | 24.67 | 24.82 | 4,622,764 | -0.87(-3.39%) |
May 14, 2014 | 25.67 | 25.78 | 25.39 | 25.70 | 3,919,301 | +0.14(+0.55%) |
May 13, 2014 | 25.74 | 25.76 | 25.51 | 25.55 | 2,525,034 | -0.23(-0.88%) |
May 12, 2014 | 25.23 | 25.85 | 25.23 | 25.78 | 2,526,159 | +0.65(+2.58%) |
May 09, 2014 | 25.40 | 25.43 | 24.82 | 25.13 | 4,331,778 | -0.28(-1.11%) |
May 08, 2014 | 25.20 | 25.60 | 24.99 | 25.41 | 2,949,670 | +0.24(+0.95%) |
May 07, 2014 | 25.19 | 25.28 | 24.93 | 25.17 | 3,028,536 | -0.02(-0.07%) |
May 06, 2014 | 25.25 | 25.41 | 25.18 | 25.19 | 2,274,004 | -0.15(-0.61%) |
May 05, 2014 | 25.45 | 25.46 | 25.23 | 25.35 | 2,509,799 | -0.21(-0.84%) |
May 02, 2014 | 25.91 | 25.92 | 25.55 | 25.56 | 3,172,520 | -0.20(-0.76%) |
May 01, 2014 | 25.70 | 26.11 | 25.65 | 25.76 | 2,479,439 | +0.00(+0.00%) |
Apr 30, 2014 | 25.50 | 25.89 | 25.43 | 25.76 | 2,987,884 | +0.11(+0.43%) |
Apr 29, 2014 | 25.66 | 25.87 | 25.48 | 25.64 | 2,477,299 | +0.21(+0.84%) |
Apr 28, 2014 | 25.79 | 25.90 | 25.17 | 25.43 | 3,970,128 | -0.16(-0.63%) |
Apr 25, 2014 | 25.99 | 25.99 | 25.58 | 25.59 | 2,108,437 | -0.53(-2.03%) |
Apr 24, 2014 | 26.58 | 26.58 | 26.05 | 26.12 | 1,801,414 | -0.03(-0.13%) |
Apr 23, 2014 | 25.97 | 26.19 | 25.87 | 26.16 | 1,812,304 | +0.07(+0.26%) |
Apr 22, 2014 | 26.03 | 26.20 | 26.00 | 26.09 | 1,553,080 | -0.04(-0.16%) |
Apr 21, 2014 | 26.12 | 26.17 | 25.97 | 26.13 | 2,019,039 | +0.15(+0.56%) |
Apr 17, 2014 | 25.82 | 25.99 | 25.99 | 25.99 | 2,005,429 | +0.08(+0.30%) |
Apr 16, 2014 | 25.76 | 25.91 | 25.49 | 25.91 | 2,329,774 | +0.32(+1.27%) |
Apr 15, 2014 | 25.40 | 25.66 | 25.14 | 25.58 | 3,462,832 | +0.21(+0.81%) |
Apr 14, 2014 | 25.23 | 25.41 | 25.13 | 25.38 | 6,310,551 | +0.25(+0.99%) |
Apr 11, 2014 | 25.70 | 25.80 | 25.13 | 25.13 | 6,085,406 | -0.77(-2.97%) |
Apr 10, 2014 | 26.76 | 26.76 | 25.87 | 25.90 | 5,235,497 | -0.82(-3.07%) |
Apr 09, 2014 | 26.87 | 26.96 | 26.56 | 26.72 | 3,951,228 | -0.08(-0.29%) |
Apr 08, 2014 | 26.77 | 26.90 | 26.59 | 26.80 | 3,573,629 | +0.09(+0.32%) |
Apr 07, 2014 | 26.58 | 26.87 | 26.37 | 26.71 | 4,155,085 | +0.15(+0.58%) |
Apr 04, 2014 | 27.29 | 27.29 | 26.48 | 26.56 | 3,241,308 | -0.50(-1.86%) |
Apr 03, 2014 | 27.34 | 27.34 | 26.92 | 27.06 | 3,239,826 | -0.15(-0.53%) |
Apr 02, 2014 | 27.00 | 27.25 | 26.81 | 27.21 | 3,332,303 | +0.21(+0.79%) |