Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 26.11 | 26.20 | 26.02 | 26.19 | 2,129,828 | +0.07(+0.28%) |
Jun 27, 2014 | 25.94 | 26.12 | 25.90 | 26.12 | 682,858 | +0.21(+0.82%) |
Jun 26, 2014 | 25.74 | 25.94 | 25.70 | 25.90 | 735,417 | +0.19(+0.73%) |
Jun 25, 2014 | 25.70 | 25.80 | 25.64 | 25.72 | 639,562 | +0.06(+0.24%) |
Jun 24, 2014 | 25.90 | 25.96 | 25.62 | 25.66 | 944,911 | -0.27(-1.03%) |
Jun 23, 2014 | 25.92 | 25.95 | 25.83 | 25.92 | 911,774 | +0.06(+0.25%) |
Jun 20, 2014 | 25.75 | 25.89 | 25.75 | 25.86 | 893,706 | +0.16(+0.63%) |
Jun 19, 2014 | 25.68 | 25.72 | 25.60 | 25.70 | 858,496 | +0.10(+0.38%) |
Jun 18, 2014 | 25.48 | 25.63 | 25.42 | 25.60 | 1,071,888 | +0.12(+0.47%) |
Jun 17, 2014 | 25.50 | 25.57 | 25.41 | 25.48 | 600,892 | -0.06(-0.25%) |
Jun 16, 2014 | 25.42 | 25.57 | 25.40 | 25.54 | 1,077,927 | +0.10(+0.41%) |
Jun 13, 2014 | 25.33 | 25.44 | 25.25 | 25.44 | 1,199,883 | +0.18(+0.70%) |
Jun 12, 2014 | 25.31 | 25.31 | 25.17 | 25.26 | 1,196,642 | +0.06(+0.22%) |
Jun 11, 2014 | 25.11 | 25.20 | 25.10 | 25.20 | 1,097,587 | +0.10(+0.39%) |
Jun 10, 2014 | 25.06 | 25.13 | 25.02 | 25.11 | 994,793 | +0.17(+0.68%) |
Jun 06, 2014 | 24.86 | 24.95 | 24.83 | 24.94 | 1,885,287 | +0.08(+0.32%) |
Jun 05, 2014 | 24.87 | 24.92 | 24.74 | 24.86 | 615,935 | +0.02(+0.10%) |
Jun 04, 2014 | 24.79 | 24.88 | 24.66 | 24.83 | 820,668 | +0.02(+0.07%) |
Jun 03, 2014 | 24.70 | 24.84 | 24.67 | 24.82 | 1,948,930 | +0.06(+0.26%) |
Jun 02, 2014 | 24.84 | 24.84 | 24.70 | 24.75 | 1,751,785 | -0.02(-0.10%) |
May 30, 2014 | 24.67 | 24.83 | 24.61 | 24.78 | 2,237,523 | +0.04(+0.16%) |
May 29, 2014 | 24.77 | 24.80 | 24.60 | 24.74 | 1,337,752 | +0.02(+0.10%) |
May 28, 2014 | 24.87 | 24.87 | 24.64 | 24.71 | 614,297 | -0.10(-0.39%) |
May 27, 2014 | 24.95 | 24.99 | 24.75 | 24.81 | 555,455 | -0.10(-0.39%) |
May 23, 2014 | 24.88 | 24.91 | 24.91 | 24.91 | 447,294 | +0.02(+0.10%) |
May 22, 2014 | 24.79 | 24.91 | 24.72 | 24.88 | 718,565 | +0.19(+0.75%) |
May 21, 2014 | 24.52 | 24.70 | 24.51 | 24.70 | 560,334 | +0.21(+0.86%) |
May 20, 2014 | 24.53 | 24.58 | 24.43 | 24.49 | 783,824 | -0.15(-0.59%) |
May 19, 2014 | 24.57 | 24.66 | 24.54 | 24.63 | 653,126 | +0.05(+0.20%) |
May 16, 2014 | 24.65 | 24.65 | 24.45 | 24.58 | 703,859 | -0.07(-0.29%) |
May 15, 2014 | 24.80 | 24.80 | 24.49 | 24.66 | 1,035,823 | -0.13(-0.52%) |
May 14, 2014 | 24.83 | 24.85 | 24.74 | 24.79 | 634,601 | +0.04(+0.16%) |
May 13, 2014 | 24.87 | 24.87 | 24.69 | 24.74 | 1,097,498 | +0.02(+0.07%) |
May 12, 2014 | 24.64 | 24.74 | 24.61 | 24.73 | 769,195 | +0.20(+0.82%) |
May 09, 2014 | 24.58 | 24.64 | 24.45 | 24.53 | 1,136,591 | -0.17(-0.69%) |
May 08, 2014 | 24.78 | 24.82 | 24.62 | 24.70 | 1,674,494 | -0.02(-0.07%) |
May 07, 2014 | 24.74 | 24.74 | 24.58 | 24.71 | 818,354 | +0.04(+0.16%) |
May 06, 2014 | 24.71 | 24.74 | 24.62 | 24.67 | 1,635,390 | +0.02(+0.07%) |
May 05, 2014 | 24.68 | 24.68 | 24.58 | 24.66 | 1,644,998 | -0.06(-0.26%) |
May 02, 2014 | 24.54 | 24.74 | 24.54 | 24.72 | 1,149,908 | +0.11(+0.46%) |
May 01, 2014 | 24.59 | 24.63 | 24.53 | 24.61 | 1,555,495 | -0.04(-0.16%) |
Apr 30, 2014 | 24.46 | 24.65 | 24.41 | 24.65 | 2,449,541 | +0.13(+0.53%) |
Apr 29, 2014 | 24.28 | 24.53 | 24.26 | 24.52 | 1,301,057 | +0.31(+1.27%) |
Apr 28, 2014 | 24.29 | 24.29 | 24.07 | 24.21 | 620,401 | +0.03(+0.13%) |
Apr 25, 2014 | 24.21 | 24.21 | 24.05 | 24.18 | 389,025 | -0.03(-0.13%) |
Apr 24, 2014 | 24.21 | 24.27 | 24.16 | 24.21 | 1,081,601 | +0.02(+0.07%) |
Apr 23, 2014 | 24.24 | 24.28 | 24.18 | 24.20 | 903,876 | -0.03(-0.13%) |
Apr 22, 2014 | 24.18 | 24.25 | 24.14 | 24.23 | 797,694 | +0.07(+0.30%) |
Apr 21, 2014 | 24.11 | 24.21 | 24.08 | 24.16 | 914,318 | -0.01(-0.03%) |
Apr 17, 2014 | 24.05 | 24.16 | 24.16 | 24.16 | 482,978 | +0.09(+0.37%) |
Apr 16, 2014 | 23.99 | 24.08 | 23.95 | 24.07 | 751,412 | +0.14(+0.57%) |
Apr 15, 2014 | 23.81 | 23.96 | 23.75 | 23.94 | 1,403,764 | +0.01(+0.03%) |
Apr 14, 2014 | 23.93 | 24.03 | 23.84 | 23.93 | 2,407,033 | +0.12(+0.51%) |
Apr 11, 2014 | 23.91 | 23.95 | 23.78 | 23.81 | 925,190 | -0.20(-0.84%) |
Apr 10, 2014 | 24.25 | 24.28 | 23.95 | 24.01 | 972,912 | -0.36(-1.49%) |
Apr 09, 2014 | 24.12 | 24.41 | 24.12 | 24.37 | 1,278,072 | +0.22(+0.90%) |
Apr 08, 2014 | 23.95 | 24.18 | 23.90 | 24.16 | 866,521 | +0.30(+1.25%) |
Apr 07, 2014 | 23.88 | 24.07 | 23.84 | 23.86 | 2,801,648 | -0.23(-0.94%) |
Apr 04, 2014 | 24.11 | 24.23 | 23.99 | 24.08 | 1,782,119 | +0.13(+0.54%) |
Apr 03, 2014 | 24.16 | 24.16 | 23.92 | 23.95 | 863,709 | -0.13(-0.54%) |
Apr 02, 2014 | 24.01 | 24.12 | 23.99 | 24.08 | 1,313,842 | +0.11(+0.47%) |