Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 28.23 | 28.36 | 28.23 | 28.32 | 833,625 | +0.07(+0.23%) |
Jun 27, 2014 | 28.16 | 28.28 | 28.14 | 28.25 | 307,581 | +0.07(+0.23%) |
Jun 26, 2014 | 28.15 | 28.18 | 27.97 | 28.18 | 389,263 | -0.11(-0.38%) |
Jun 25, 2014 | 28.23 | 28.33 | 28.18 | 28.29 | 250,831 | -0.06(-0.21%) |
Jun 24, 2014 | 28.47 | 28.49 | 28.32 | 28.35 | 456,298 | -0.14(-0.48%) |
Jun 23, 2014 | 28.38 | 28.50 | 28.32 | 28.49 | 735,873 | +0.00(+0.00%) |
Jun 20, 2014 | 28.47 | 28.55 | 28.45 | 28.49 | 224,430 | -0.02(-0.06%) |
Jun 19, 2014 | 28.54 | 28.59 | 28.47 | 28.50 | 284,447 | +0.01(+0.03%) |
Jun 18, 2014 | 28.38 | 28.50 | 28.23 | 28.50 | 321,792 | +0.18(+0.63%) |
Jun 17, 2014 | 28.23 | 28.33 | 28.19 | 28.32 | 495,107 | +0.00(+0.00%) |
Jun 16, 2014 | 28.22 | 28.33 | 28.22 | 28.32 | 350,409 | +0.15(+0.54%) |
Jun 13, 2014 | 28.16 | 28.21 | 28.08 | 28.17 | 354,919 | -0.15(-0.51%) |
Jun 12, 2014 | 28.28 | 28.34 | 28.24 | 28.31 | 371,742 | -0.06(-0.20%) |
Jun 11, 2014 | 28.45 | 28.45 | 28.32 | 28.37 | 273,615 | -0.22(-0.76%) |
Jun 10, 2014 | 28.54 | 28.60 | 28.50 | 28.59 | 605,246 | +0.07(+0.25%) |
Jun 06, 2014 | 28.41 | 28.53 | 28.40 | 28.51 | 499,283 | +0.06(+0.20%) |
Jun 05, 2014 | 28.32 | 28.50 | 28.30 | 28.46 | 429,581 | +0.15(+0.51%) |
Jun 04, 2014 | 28.33 | 28.33 | 28.28 | 28.31 | 249,952 | -0.02(-0.06%) |
Jun 03, 2014 | 28.30 | 28.35 | 28.29 | 28.33 | 248,267 | -0.06(-0.20%) |
Jun 02, 2014 | 28.43 | 28.43 | 28.29 | 28.38 | 559,255 | -0.06(-0.20%) |
May 30, 2014 | 28.39 | 28.46 | 28.34 | 28.44 | 495,913 | -0.01(-0.03%) |
May 29, 2014 | 28.47 | 28.48 | 28.38 | 28.45 | 863,177 | +0.08(+0.28%) |
May 28, 2014 | 28.39 | 28.43 | 28.33 | 28.37 | 789,508 | -0.07(-0.26%) |
May 27, 2014 | 28.46 | 28.50 | 28.35 | 28.44 | 261,402 | +0.03(+0.11%) |
May 23, 2014 | 28.37 | 28.41 | 28.41 | 28.41 | 287,388 | -0.01(-0.04%) |
May 22, 2014 | 28.33 | 28.45 | 28.31 | 28.42 | 2,150,508 | +0.04(+0.15%) |
May 21, 2014 | 28.27 | 28.38 | 28.25 | 28.38 | 374,125 | +0.06(+0.20%) |
May 20, 2014 | 28.34 | 28.41 | 28.24 | 28.32 | 324,633 | -0.07(-0.26%) |
May 19, 2014 | 28.38 | 28.42 | 28.34 | 28.39 | 222,807 | -0.06(-0.20%) |
May 16, 2014 | 28.46 | 28.47 | 28.36 | 28.45 | 398,052 | -0.01(-0.03%) |
May 15, 2014 | 28.38 | 28.46 | 28.28 | 28.46 | 359,912 | +0.13(+0.46%) |
May 14, 2014 | 28.29 | 28.38 | 28.28 | 28.33 | 191,177 | +0.10(+0.37%) |
May 13, 2014 | 28.22 | 28.25 | 28.13 | 28.22 | 579,638 | -0.09(-0.31%) |
May 12, 2014 | 28.23 | 28.32 | 28.22 | 28.31 | 202,921 | +0.17(+0.60%) |
May 09, 2014 | 28.12 | 28.18 | 28.03 | 28.14 | 405,970 | +0.04(+0.14%) |
May 08, 2014 | 28.26 | 28.29 | 28.08 | 28.10 | 378,900 | -0.14(-0.49%) |
May 07, 2014 | 28.21 | 28.28 | 28.13 | 28.24 | 206,267 | +0.08(+0.29%) |
May 06, 2014 | 28.18 | 28.23 | 28.13 | 28.16 | 308,299 | -0.02(-0.06%) |
May 05, 2014 | 28.03 | 28.18 | 27.93 | 28.17 | 184,076 | -0.04(-0.14%) |
May 02, 2014 | 28.13 | 28.23 | 28.08 | 28.21 | 366,985 | -0.07(-0.26%) |
May 01, 2014 | 28.31 | 28.31 | 28.18 | 28.29 | 481,474 | +0.03(+0.11%) |
Apr 30, 2014 | 28.17 | 28.26 | 28.11 | 28.25 | 328,123 | +0.26(+0.92%) |
Apr 29, 2014 | 27.97 | 28.05 | 27.95 | 28.00 | 487,455 | +0.06(+0.23%) |
Apr 28, 2014 | 28.04 | 28.04 | 27.77 | 27.93 | 465,646 | +0.08(+0.29%) |
Apr 25, 2014 | 27.93 | 27.94 | 27.78 | 27.85 | 279,187 | -0.08(-0.29%) |
Apr 24, 2014 | 27.90 | 27.99 | 27.75 | 27.93 | 291,577 | -0.06(-0.23%) |
Apr 23, 2014 | 28.10 | 28.10 | 27.96 | 28.00 | 364,812 | +0.00(+0.00%) |
Apr 22, 2014 | 27.97 | 28.07 | 27.93 | 28.00 | 346,929 | +0.12(+0.43%) |
Apr 21, 2014 | 27.83 | 27.99 | 27.75 | 27.88 | 250,335 | +0.07(+0.25%) |
Apr 17, 2014 | 27.70 | 27.81 | 27.81 | 27.81 | 648,545 | +0.13(+0.48%) |
Apr 16, 2014 | 27.63 | 27.67 | 27.52 | 27.67 | 331,160 | +0.10(+0.35%) |
Apr 15, 2014 | 27.61 | 27.68 | 27.33 | 27.58 | 466,307 | +0.00(+0.00%) |
Apr 14, 2014 | 27.54 | 27.64 | 27.45 | 27.58 | 263,504 | +0.17(+0.62%) |
Apr 11, 2014 | 27.42 | 27.58 | 27.38 | 27.41 | 395,619 | -0.28(-1.02%) |
Apr 10, 2014 | 27.92 | 27.97 | 27.67 | 27.69 | 1,366,889 | -0.23(-0.84%) |
Apr 09, 2014 | 27.75 | 27.93 | 27.69 | 27.92 | 274,234 | +0.23(+0.84%) |
Apr 08, 2014 | 27.62 | 27.75 | 27.60 | 27.69 | 171,669 | +0.17(+0.62%) |
Apr 07, 2014 | 27.54 | 27.60 | 27.45 | 27.52 | 363,985 | -0.02(-0.06%) |
Apr 04, 2014 | 27.68 | 27.72 | 27.51 | 27.54 | 247,347 | -0.19(-0.67%) |
Apr 03, 2014 | 27.77 | 27.79 | 27.65 | 27.72 | 234,065 | -0.10(-0.35%) |
Apr 02, 2014 | 27.83 | 27.86 | 27.75 | 27.82 | 189,177 | -0.02(-0.06%) |