Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 27.52 | 28.45 | 27.31 | 28.38 | 993,884 | +0.80(+2.92%) |
Jun 27, 2014 | 27.20 | 27.61 | 27.20 | 27.57 | 1,601,752 | +0.18(+0.67%) |
Jun 26, 2014 | 27.28 | 27.52 | 26.97 | 27.39 | 692,081 | +0.04(+0.14%) |
Jun 25, 2014 | 25.73 | 27.37 | 25.68 | 27.35 | 1,085,751 | +1.42(+5.50%) |
Jun 24, 2014 | 27.44 | 27.60 | 25.71 | 25.92 | 1,568,037 | -1.64(-5.94%) |
Jun 23, 2014 | 27.32 | 28.03 | 27.13 | 27.56 | 1,451,378 | +0.43(+1.57%) |
Jun 20, 2014 | 27.17 | 27.33 | 26.52 | 27.13 | 1,442,224 | +0.11(+0.39%) |
Jun 19, 2014 | 27.11 | 27.32 | 26.80 | 27.03 | 613,006 | -0.02(-0.07%) |
Jun 18, 2014 | 26.93 | 27.34 | 26.62 | 27.05 | 608,508 | +0.26(+0.98%) |
Jun 17, 2014 | 26.94 | 27.39 | 26.68 | 26.79 | 620,720 | -0.24(-0.90%) |
Jun 16, 2014 | 26.70 | 27.37 | 26.70 | 27.03 | 768,848 | +0.36(+1.34%) |
Jun 13, 2014 | 26.25 | 26.81 | 26.00 | 26.67 | 852,984 | +0.41(+1.55%) |
Jun 12, 2014 | 26.00 | 26.55 | 25.69 | 26.26 | 1,149,924 | +0.28(+1.08%) |
Jun 11, 2014 | 25.54 | 26.17 | 25.34 | 25.98 | 770,030 | +0.45(+1.75%) |
Jun 10, 2014 | 25.31 | 25.58 | 25.31 | 25.54 | 929,748 | +0.22(+0.88%) |
Jun 06, 2014 | 24.98 | 25.31 | 24.96 | 25.31 | 1,251,108 | +0.51(+2.07%) |
Jun 05, 2014 | 24.89 | 25.08 | 24.29 | 24.80 | 1,059,437 | +0.04(+0.16%) |
Jun 04, 2014 | 24.06 | 24.95 | 23.96 | 24.76 | 1,508,141 | +0.60(+2.49%) |
Jun 03, 2014 | 24.21 | 24.33 | 23.99 | 24.16 | 971,248 | -0.06(-0.24%) |
Jun 02, 2014 | 24.32 | 24.65 | 24.11 | 24.22 | 1,345,298 | +0.11(+0.44%) |
May 30, 2014 | 24.16 | 24.54 | 23.95 | 24.11 | 2,033,199 | +0.04(+0.16%) |
May 29, 2014 | 23.99 | 24.18 | 23.45 | 24.07 | 1,215,814 | +0.11(+0.44%) |
May 28, 2014 | 24.22 | 24.26 | 23.88 | 23.97 | 1,595,455 | -0.20(-0.84%) |
May 27, 2014 | 24.23 | 24.56 | 23.84 | 24.17 | 1,540,993 | +0.28(+1.18%) |
May 23, 2014 | 24.55 | 23.89 | 23.89 | 23.89 | 5,928,322 | -1.64(-6.42%) |
May 22, 2014 | 25.58 | 26.44 | 25.30 | 25.53 | 843,176 | +0.20(+0.81%) |
May 21, 2014 | 24.30 | 25.42 | 24.30 | 25.32 | 1,059,288 | +1.10(+4.52%) |
May 20, 2014 | 24.23 | 24.72 | 23.93 | 24.23 | 978,017 | +0.01(+0.04%) |
May 19, 2014 | 23.87 | 24.49 | 23.72 | 24.22 | 1,084,813 | +0.35(+1.46%) |
May 16, 2014 | 23.65 | 24.08 | 23.13 | 23.87 | 819,166 | +0.35(+1.48%) |
May 15, 2014 | 23.58 | 23.77 | 22.56 | 23.52 | 1,098,075 | -0.06(-0.25%) |
May 14, 2014 | 24.51 | 24.65 | 23.52 | 23.58 | 769,390 | -0.95(-3.87%) |
May 13, 2014 | 24.34 | 24.80 | 24.05 | 24.53 | 906,065 | +0.20(+0.84%) |
May 12, 2014 | 23.93 | 24.55 | 23.84 | 24.32 | 801,575 | +0.51(+2.16%) |
May 09, 2014 | 24.31 | 24.45 | 23.57 | 23.81 | 1,095,881 | -0.63(-2.58%) |
May 08, 2014 | 24.83 | 25.13 | 24.40 | 24.44 | 1,047,778 | -0.35(-1.41%) |
May 07, 2014 | 26.78 | 26.95 | 24.04 | 24.79 | 2,447,134 | -1.68(-6.33%) |
May 06, 2014 | 26.66 | 26.94 | 26.27 | 26.47 | 1,404,060 | -0.18(-0.69%) |
May 05, 2014 | 26.95 | 27.14 | 26.44 | 26.65 | 1,090,351 | -0.48(-1.79%) |
May 02, 2014 | 26.75 | 27.43 | 26.69 | 27.13 | 1,083,386 | +0.45(+1.67%) |
May 01, 2014 | 27.79 | 27.83 | 26.26 | 26.69 | 2,186,933 | -1.14(-4.11%) |
Apr 30, 2014 | 27.79 | 27.93 | 26.96 | 27.83 | 1,233,388 | -0.16(-0.55%) |
Apr 29, 2014 | 26.99 | 28.24 | 26.93 | 27.99 | 1,227,749 | +1.10(+4.11%) |
Apr 28, 2014 | 27.39 | 27.76 | 26.65 | 26.88 | 1,161,453 | -0.27(-1.00%) |
Apr 25, 2014 | 27.62 | 27.79 | 27.12 | 27.15 | 1,435,604 | -0.44(-1.58%) |
Apr 24, 2014 | 27.47 | 28.03 | 27.09 | 27.59 | 1,348,970 | +0.45(+1.64%) |
Apr 23, 2014 | 26.51 | 27.96 | 26.18 | 27.14 | 2,077,767 | +0.84(+3.21%) |
Apr 22, 2014 | 26.06 | 26.74 | 25.88 | 26.30 | 1,158,445 | +0.37(+1.42%) |
Apr 21, 2014 | 26.12 | 26.69 | 25.65 | 25.93 | 1,121,665 | -0.01(-0.04%) |
Apr 17, 2014 | 25.21 | 25.94 | 25.94 | 25.94 | 1,042,210 | +0.72(+2.84%) |
Apr 16, 2014 | 25.63 | 25.75 | 25.02 | 25.23 | 722,456 | -0.16(-0.61%) |
Apr 15, 2014 | 25.10 | 25.74 | 24.86 | 25.38 | 972,387 | +0.20(+0.81%) |
Apr 14, 2014 | 24.87 | 25.59 | 24.46 | 25.18 | 868,033 | +0.65(+2.65%) |
Apr 11, 2014 | 24.37 | 25.00 | 24.13 | 24.53 | 602,793 | -0.17(-0.71%) |
Apr 10, 2014 | 25.25 | 25.81 | 24.08 | 24.70 | 1,216,155 | -0.66(-2.60%) |
Apr 09, 2014 | 24.58 | 25.43 | 24.23 | 25.36 | 980,593 | +0.92(+3.77%) |
Apr 08, 2014 | 24.29 | 24.76 | 23.95 | 24.44 | 1,179,286 | +0.30(+1.24%) |
Apr 07, 2014 | 25.10 | 25.62 | 24.03 | 24.14 | 1,023,673 | -0.97(-3.86%) |
Apr 04, 2014 | 25.63 | 25.93 | 24.54 | 25.11 | 1,240,912 | -0.20(-0.80%) |
Apr 03, 2014 | 24.82 | 25.49 | 24.52 | 25.31 | 1,007,336 | +0.53(+2.15%) |
Apr 02, 2014 | 24.46 | 25.13 | 24.21 | 24.78 | 919,923 | +0.35(+1.43%) |