Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 28.19 | 28.69 | 28.19 | 28.67 | 232,123 | +0.56(+1.99%) |
Jun 27, 2014 | 27.95 | 28.23 | 27.69 | 28.11 | 164,762 | +0.14(+0.50%) |
Jun 26, 2014 | 26.92 | 28.00 | 26.92 | 27.97 | 295,252 | +0.94(+3.48%) |
Jun 25, 2014 | 26.74 | 27.06 | 26.66 | 27.03 | 97,546 | +0.10(+0.37%) |
Jun 24, 2014 | 27.01 | 27.23 | 26.71 | 26.93 | 191,331 | -0.08(-0.30%) |
Jun 23, 2014 | 26.89 | 27.09 | 26.73 | 27.01 | 112,972 | +0.19(+0.71%) |
Jun 20, 2014 | 26.96 | 26.97 | 26.78 | 26.82 | 66,462 | -0.13(-0.48%) |
Jun 19, 2014 | 26.96 | 26.96 | 26.74 | 26.95 | 84,060 | -0.03(-0.11%) |
Jun 18, 2014 | 26.77 | 26.98 | 26.49 | 26.98 | 72,705 | +0.21(+0.78%) |
Jun 17, 2014 | 26.41 | 26.78 | 26.41 | 26.77 | 91,668 | +0.32(+1.21%) |
Jun 16, 2014 | 26.36 | 26.58 | 26.34 | 26.45 | 95,830 | +0.09(+0.34%) |
Jun 13, 2014 | 26.77 | 26.78 | 26.33 | 26.36 | 109,933 | -0.41(-1.53%) |
Jun 12, 2014 | 26.45 | 26.77 | 26.32 | 26.77 | 68,157 | +0.37(+1.40%) |
Jun 11, 2014 | 26.36 | 26.64 | 26.32 | 26.40 | 90,203 | +0.14(+0.53%) |
Jun 10, 2014 | 26.30 | 26.40 | 26.13 | 26.26 | 101,629 | +0.10(+0.38%) |
Jun 06, 2014 | 26.02 | 26.16 | 25.98 | 26.16 | 131,045 | +0.33(+1.28%) |
Jun 05, 2014 | 25.51 | 25.85 | 25.30 | 25.83 | 82,371 | +0.45(+1.77%) |
Jun 04, 2014 | 25.53 | 25.53 | 25.27 | 25.38 | 155,730 | -0.14(-0.55%) |
Jun 03, 2014 | 25.61 | 25.65 | 25.18 | 25.52 | 560,931 | -0.19(-0.74%) |
Jun 02, 2014 | 25.79 | 25.97 | 25.53 | 25.71 | 128,591 | +0.06(+0.23%) |
May 30, 2014 | 25.99 | 26.10 | 25.60 | 25.65 | 106,083 | -0.24(-0.93%) |
May 29, 2014 | 25.90 | 26.23 | 25.77 | 25.89 | 153,604 | +0.14(+0.54%) |
May 28, 2014 | 26.02 | 26.09 | 25.49 | 25.75 | 273,859 | -0.25(-0.96%) |
May 27, 2014 | 25.65 | 26.16 | 25.56 | 26.00 | 236,166 | +0.34(+1.33%) |
May 23, 2014 | 25.01 | 25.66 | 25.66 | 25.66 | 109,600 | +0.45(+1.79%) |
May 22, 2014 | 24.96 | 25.23 | 24.96 | 25.21 | 60,035 | +0.33(+1.32%) |
May 21, 2014 | 24.86 | 25.02 | 24.75 | 24.88 | 101,248 | +0.22(+0.89%) |
May 20, 2014 | 24.95 | 25.00 | 24.45 | 24.66 | 72,831 | -0.27(-1.08%) |
May 19, 2014 | 24.39 | 24.93 | 24.39 | 24.93 | 142,441 | +0.39(+1.59%) |
May 16, 2014 | 24.52 | 24.56 | 24.25 | 24.54 | 428,338 | -0.01(-0.04%) |
May 15, 2014 | 24.45 | 24.55 | 24.11 | 24.55 | 125,901 | +0.00(+0.00%) |
May 14, 2014 | 24.78 | 24.78 | 24.50 | 24.55 | 308,119 | -0.20(-0.81%) |
May 13, 2014 | 25.12 | 25.12 | 24.54 | 24.75 | 147,552 | -0.33(-1.32%) |
May 12, 2014 | 24.50 | 25.08 | 24.40 | 25.08 | 111,402 | +0.74(+3.04%) |
May 09, 2014 | 24.62 | 24.70 | 24.15 | 24.34 | 314,101 | -0.28(-1.14%) |
May 08, 2014 | 24.99 | 25.16 | 24.61 | 24.62 | 103,268 | -0.46(-1.83%) |
May 07, 2014 | 25.16 | 25.37 | 24.85 | 25.08 | 519,381 | -0.12(-0.48%) |
May 06, 2014 | 25.64 | 25.66 | 25.14 | 25.20 | 593,254 | -0.49(-1.91%) |
May 05, 2014 | 25.50 | 25.70 | 25.37 | 25.69 | 90,210 | +0.09(+0.35%) |
May 02, 2014 | 25.60 | 26.07 | 25.52 | 25.60 | 62,013 | +0.13(+0.51%) |
May 01, 2014 | 25.68 | 25.71 | 25.33 | 25.47 | 59,052 | -0.20(-0.78%) |
Apr 30, 2014 | 25.64 | 25.69 | 25.36 | 25.67 | 125,458 | +0.17(+0.67%) |
Apr 29, 2014 | 25.55 | 25.69 | 25.41 | 25.50 | 206,703 | +0.08(+0.31%) |
Apr 28, 2014 | 26.07 | 26.07 | 25.34 | 25.42 | 383,214 | -0.62(-2.38%) |
Apr 25, 2014 | 26.29 | 26.32 | 25.95 | 26.04 | 217,209 | -0.24(-0.91%) |
Apr 24, 2014 | 26.67 | 26.67 | 26.16 | 26.28 | 179,670 | -0.16(-0.61%) |
Apr 23, 2014 | 26.35 | 26.50 | 26.20 | 26.44 | 290,243 | +0.13(+0.49%) |
Apr 22, 2014 | 26.40 | 26.42 | 26.07 | 26.31 | 250,606 | +0.06(+0.23%) |
Apr 21, 2014 | 26.14 | 26.25 | 25.88 | 26.25 | 114,414 | +0.11(+0.42%) |
Apr 17, 2014 | 26.14 | 26.14 | 26.14 | 26.14 | 185,900 | +0.04(+0.15%) |
Apr 16, 2014 | 25.94 | 26.10 | 25.69 | 26.10 | 161,023 | +0.44(+1.71%) |
Apr 15, 2014 | 25.91 | 26.03 | 25.35 | 25.66 | 136,664 | -0.18(-0.70%) |
Apr 14, 2014 | 25.85 | 25.90 | 25.46 | 25.84 | 186,074 | +0.29(+1.14%) |
Apr 11, 2014 | 25.57 | 25.84 | 25.51 | 25.55 | 177,786 | -0.31(-1.20%) |
Apr 10, 2014 | 26.50 | 26.67 | 25.84 | 25.86 | 294,528 | -0.70(-2.64%) |
Apr 09, 2014 | 26.71 | 26.75 | 26.28 | 26.56 | 373,376 | -0.94(-3.42%) |
Apr 08, 2014 | 27.50 | 27.65 | 27.22 | 27.50 | 272,115 | +0.04(+0.15%) |
Apr 07, 2014 | 27.93 | 28.02 | 27.41 | 27.46 | 565,051 | -0.70(-2.49%) |
Apr 04, 2014 | 28.50 | 28.50 | 27.80 | 28.16 | 332,471 | -0.27(-0.95%) |
Apr 03, 2014 | 28.51 | 28.52 | 28.02 | 28.43 | 198,213 | +0.03(+0.11%) |
Apr 02, 2014 | 28.03 | 28.48 | 28.00 | 28.40 | 151,104 | +0.35(+1.25%) |