Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 28.11 | 28.13 | 27.94 | 28.11 | 410,557 | +0.06(+0.20%) |
Jun 27, 2014 | 27.90 | 28.08 | 27.90 | 28.05 | 119,176 | +0.12(+0.43%) |
Jun 26, 2014 | 27.99 | 27.99 | 27.72 | 27.93 | 257,804 | -0.04(-0.13%) |
Jun 25, 2014 | 27.77 | 27.99 | 27.76 | 27.97 | 326,933 | +0.18(+0.63%) |
Jun 24, 2014 | 28.12 | 28.22 | 27.80 | 27.80 | 199,579 | -0.36(-1.27%) |
Jun 23, 2014 | 28.29 | 28.30 | 28.06 | 28.15 | 159,983 | -0.10(-0.36%) |
Jun 20, 2014 | 28.24 | 28.27 | 28.17 | 28.25 | 186,830 | +0.12(+0.42%) |
Jun 19, 2014 | 28.08 | 28.21 | 28.00 | 28.14 | 250,746 | +0.03(+0.10%) |
Jun 18, 2014 | 28.08 | 28.14 | 27.89 | 28.11 | 742,639 | +0.09(+0.33%) |
Jun 17, 2014 | 27.84 | 28.06 | 27.77 | 28.02 | 304,464 | +0.17(+0.63%) |
Jun 16, 2014 | 27.92 | 27.96 | 27.77 | 27.84 | 3,581,862 | -0.08(-0.30%) |
Jun 13, 2014 | 27.81 | 27.99 | 27.77 | 27.92 | 305,364 | +0.08(+0.30%) |
Jun 12, 2014 | 28.17 | 28.18 | 27.76 | 27.84 | 336,056 | -0.41(-1.46%) |
Jun 11, 2014 | 28.51 | 28.51 | 28.19 | 28.25 | 312,708 | -0.25(-0.87%) |
Jun 10, 2014 | 28.58 | 28.58 | 28.36 | 28.50 | 646,957 | +0.10(+0.36%) |
Jun 06, 2014 | 28.16 | 28.41 | 28.16 | 28.40 | 130,870 | +0.29(+1.05%) |
Jun 05, 2014 | 27.88 | 28.14 | 27.82 | 28.11 | 144,330 | +0.34(+1.22%) |
Jun 04, 2014 | 27.67 | 27.80 | 27.61 | 27.77 | 127,321 | +0.07(+0.27%) |
Jun 03, 2014 | 27.69 | 27.79 | 27.57 | 27.69 | 250,819 | -0.06(-0.23%) |
Jun 02, 2014 | 27.60 | 27.78 | 27.45 | 27.76 | 230,331 | +0.16(+0.57%) |
May 30, 2014 | 27.66 | 27.66 | 27.51 | 27.60 | 730,840 | -0.02(-0.07%) |
May 29, 2014 | 27.50 | 27.63 | 27.44 | 27.62 | 177,175 | +0.08(+0.30%) |
May 28, 2014 | 27.54 | 27.60 | 27.44 | 27.54 | 129,846 | +0.08(+0.30%) |
May 27, 2014 | 27.43 | 27.55 | 27.41 | 27.46 | 176,662 | +0.17(+0.61%) |
May 23, 2014 | 27.09 | 27.29 | 27.29 | 27.29 | 156,987 | +0.22(+0.80%) |
May 22, 2014 | 26.94 | 27.09 | 26.94 | 27.07 | 139,249 | +0.18(+0.66%) |
May 21, 2014 | 26.84 | 26.97 | 26.75 | 26.89 | 127,172 | +0.13(+0.48%) |
May 20, 2014 | 27.12 | 27.12 | 26.65 | 26.77 | 82,379 | -0.38(-1.39%) |
May 19, 2014 | 26.89 | 27.17 | 26.86 | 27.14 | 71,521 | +0.22(+0.82%) |
May 16, 2014 | 26.94 | 26.94 | 26.72 | 26.92 | 57,866 | +0.04(+0.14%) |
May 15, 2014 | 27.18 | 27.18 | 26.60 | 26.89 | 222,942 | -0.32(-1.18%) |
May 14, 2014 | 27.56 | 27.56 | 27.15 | 27.21 | 147,342 | -0.33(-1.20%) |
May 13, 2014 | 27.60 | 27.67 | 27.50 | 27.54 | 314,150 | -0.01(-0.03%) |
May 12, 2014 | 27.23 | 27.56 | 27.23 | 27.55 | 116,969 | +0.44(+1.63%) |
May 09, 2014 | 27.17 | 27.17 | 26.89 | 27.11 | 117,558 | +0.01(+0.03%) |
May 08, 2014 | 27.11 | 27.40 | 27.03 | 27.10 | 838,191 | -0.02(-0.07%) |
May 07, 2014 | 26.98 | 27.12 | 26.78 | 27.12 | 204,646 | +0.09(+0.34%) |
May 06, 2014 | 27.18 | 27.19 | 26.97 | 27.02 | 216,927 | -0.16(-0.57%) |
May 05, 2014 | 27.04 | 27.22 | 26.90 | 27.18 | 105,662 | +0.00(+0.00%) |
May 02, 2014 | 27.13 | 27.37 | 27.12 | 27.18 | 238,568 | +0.02(+0.07%) |
May 01, 2014 | 27.17 | 27.36 | 27.07 | 27.16 | 606,277 | +0.04(+0.14%) |
Apr 30, 2014 | 26.89 | 27.13 | 26.82 | 27.12 | 300,857 | +0.27(+0.99%) |
Apr 29, 2014 | 26.87 | 26.90 | 26.64 | 26.86 | 170,593 | +0.15(+0.55%) |
Apr 28, 2014 | 26.96 | 26.98 | 26.39 | 26.71 | 246,890 | -0.11(-0.41%) |
Apr 25, 2014 | 27.20 | 27.20 | 26.79 | 26.82 | 152,142 | -0.41(-1.52%) |
Apr 24, 2014 | 27.47 | 27.47 | 27.02 | 27.23 | 135,407 | -0.05(-0.17%) |
Apr 23, 2014 | 27.25 | 27.38 | 27.20 | 27.28 | 111,184 | +0.06(+0.24%) |
Apr 22, 2014 | 27.06 | 27.32 | 27.06 | 27.22 | 215,566 | +0.15(+0.54%) |
Apr 21, 2014 | 27.01 | 27.09 | 26.86 | 27.07 | 161,248 | +0.06(+0.20%) |
Apr 17, 2014 | 26.88 | 27.01 | 27.01 | 27.01 | 220,021 | +0.17(+0.65%) |
Apr 16, 2014 | 26.51 | 26.84 | 26.51 | 26.84 | 245,644 | +0.45(+1.71%) |
Apr 15, 2014 | 26.32 | 26.50 | 25.90 | 26.39 | 188,907 | +0.14(+0.52%) |
Apr 14, 2014 | 26.33 | 26.44 | 26.03 | 26.25 | 90,252 | +0.12(+0.46%) |
Apr 11, 2014 | 26.35 | 26.47 | 26.08 | 26.13 | 135,791 | -0.36(-1.35%) |
Apr 10, 2014 | 27.10 | 27.10 | 26.44 | 26.49 | 160,010 | -0.59(-2.17%) |
Apr 09, 2014 | 26.72 | 27.08 | 26.69 | 27.08 | 157,663 | +0.46(+1.73%) |
Apr 08, 2014 | 26.51 | 26.67 | 26.34 | 26.62 | 200,625 | +0.06(+0.24%) |
Apr 07, 2014 | 27.03 | 27.06 | 26.43 | 26.56 | 194,617 | -0.53(-1.97%) |
Apr 04, 2014 | 27.71 | 27.71 | 27.02 | 27.09 | 234,163 | -0.44(-1.60%) |
Apr 03, 2014 | 27.55 | 27.60 | 27.41 | 27.53 | 224,570 | -0.01(-0.03%) |
Apr 02, 2014 | 27.39 | 27.56 | 27.36 | 27.54 | 228,270 | +0.22(+0.81%) |