Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 25.71 | 26.06 | 25.47 | 26.03 | 720,379 | +0.19(+0.74%) |
Jun 27, 2014 | 25.51 | 26.22 | 25.48 | 25.84 | 1,166,325 | +0.14(+0.56%) |
Jun 26, 2014 | 25.80 | 25.80 | 25.46 | 25.70 | 145,329 | -0.10(-0.37%) |
Jun 25, 2014 | 25.52 | 25.88 | 25.43 | 25.80 | 259,072 | +0.13(+0.50%) |
Jun 24, 2014 | 25.54 | 25.94 | 25.28 | 25.67 | 413,315 | +0.09(+0.34%) |
Jun 23, 2014 | 25.72 | 25.80 | 25.50 | 25.58 | 359,971 | -0.06(-0.22%) |
Jun 20, 2014 | 25.34 | 25.67 | 25.23 | 25.64 | 551,936 | +0.34(+1.36%) |
Jun 19, 2014 | 25.24 | 25.31 | 25.11 | 25.29 | 179,143 | +0.09(+0.35%) |
Jun 18, 2014 | 25.30 | 25.30 | 24.88 | 25.20 | 170,667 | -0.09(-0.35%) |
Jun 17, 2014 | 25.02 | 25.38 | 24.92 | 25.29 | 308,499 | +0.33(+1.31%) |
Jun 16, 2014 | 24.76 | 24.99 | 24.61 | 24.97 | 182,360 | +0.13(+0.51%) |
Jun 13, 2014 | 24.96 | 25.05 | 24.77 | 24.84 | 195,066 | -0.12(-0.48%) |
Jun 12, 2014 | 25.01 | 25.24 | 24.71 | 24.96 | 206,003 | -0.15(-0.61%) |
Jun 11, 2014 | 24.96 | 25.13 | 24.96 | 25.11 | 212,487 | +0.02(+0.09%) |
Jun 10, 2014 | 24.84 | 25.13 | 24.84 | 25.09 | 215,646 | +0.40(+1.61%) |
Jun 06, 2014 | 24.52 | 24.79 | 24.34 | 24.69 | 279,105 | +0.26(+1.07%) |
Jun 05, 2014 | 23.89 | 24.43 | 23.75 | 24.43 | 213,937 | +0.55(+2.29%) |
Jun 04, 2014 | 23.52 | 23.94 | 23.42 | 23.88 | 157,036 | +0.23(+0.97%) |
Jun 03, 2014 | 23.62 | 23.69 | 23.22 | 23.65 | 294,119 | -0.08(-0.33%) |
Jun 02, 2014 | 24.00 | 24.00 | 23.59 | 23.73 | 123,898 | -0.29(-1.22%) |
May 30, 2014 | 24.09 | 24.11 | 23.87 | 24.02 | 220,638 | -0.02(-0.07%) |
May 29, 2014 | 23.99 | 24.10 | 23.83 | 24.04 | 306,743 | +0.08(+0.33%) |
May 28, 2014 | 23.84 | 24.11 | 23.79 | 23.96 | 275,315 | +0.08(+0.33%) |
May 27, 2014 | 23.67 | 23.99 | 23.53 | 23.88 | 209,317 | +0.32(+1.35%) |
May 23, 2014 | 23.41 | 23.56 | 23.56 | 23.56 | 174,620 | +0.15(+0.64%) |
May 22, 2014 | 23.22 | 23.46 | 23.17 | 23.41 | 75,569 | +0.17(+0.75%) |
May 21, 2014 | 23.20 | 23.34 | 22.93 | 23.24 | 163,959 | +0.12(+0.51%) |
May 20, 2014 | 23.63 | 23.64 | 22.99 | 23.12 | 328,448 | -0.61(-2.57%) |
May 19, 2014 | 23.27 | 23.73 | 23.15 | 23.73 | 206,082 | +0.40(+1.73%) |
May 16, 2014 | 23.06 | 23.34 | 22.94 | 23.33 | 259,706 | +0.13(+0.58%) |
May 15, 2014 | 23.30 | 23.37 | 22.95 | 23.19 | 308,759 | -0.33(-1.38%) |
May 14, 2014 | 23.93 | 23.95 | 23.45 | 23.52 | 483,108 | -0.58(-2.40%) |
May 13, 2014 | 24.47 | 24.70 | 23.98 | 24.10 | 829,630 | -0.42(-1.71%) |
May 12, 2014 | 23.99 | 24.61 | 23.92 | 24.52 | 364,793 | +0.70(+2.93%) |
May 09, 2014 | 23.49 | 23.85 | 23.49 | 23.82 | 186,774 | +0.21(+0.87%) |
May 08, 2014 | 23.72 | 23.89 | 23.49 | 23.61 | 343,554 | -0.07(-0.30%) |
May 07, 2014 | 23.69 | 23.74 | 23.15 | 23.68 | 461,766 | +0.06(+0.27%) |
May 06, 2014 | 23.79 | 23.98 | 23.59 | 23.62 | 335,566 | -0.24(-1.00%) |
May 05, 2014 | 23.98 | 24.17 | 23.74 | 23.86 | 331,119 | -0.25(-1.02%) |
May 02, 2014 | 24.03 | 24.29 | 23.95 | 24.10 | 178,513 | +0.16(+0.66%) |
May 01, 2014 | 24.03 | 24.08 | 23.72 | 23.95 | 270,930 | -0.17(-0.69%) |
Apr 30, 2014 | 23.79 | 24.15 | 23.62 | 24.11 | 238,865 | +0.21(+0.86%) |
Apr 29, 2014 | 23.97 | 24.16 | 23.88 | 23.91 | 161,409 | +0.09(+0.37%) |
Apr 28, 2014 | 24.15 | 24.18 | 23.52 | 23.82 | 263,762 | -0.28(-1.15%) |
Apr 25, 2014 | 24.48 | 24.48 | 23.95 | 24.10 | 210,951 | -0.47(-1.91%) |
Apr 24, 2014 | 24.75 | 24.80 | 24.43 | 24.56 | 156,306 | -0.03(-0.13%) |
Apr 23, 2014 | 24.90 | 24.90 | 24.50 | 24.60 | 179,828 | -0.29(-1.15%) |
Apr 22, 2014 | 24.87 | 24.97 | 24.74 | 24.88 | 163,906 | +0.10(+0.42%) |
Apr 21, 2014 | 24.86 | 24.94 | 24.65 | 24.78 | 164,640 | -0.07(-0.29%) |
Apr 17, 2014 | 24.48 | 24.85 | 24.85 | 24.85 | 266,028 | +0.33(+1.36%) |
Apr 16, 2014 | 24.33 | 24.53 | 24.22 | 24.52 | 301,098 | +0.34(+1.41%) |
Apr 15, 2014 | 24.30 | 24.37 | 23.67 | 24.18 | 248,502 | -0.08(-0.33%) |
Apr 14, 2014 | 24.62 | 24.77 | 24.07 | 24.25 | 203,484 | -0.13(-0.55%) |
Apr 11, 2014 | 24.17 | 24.51 | 24.07 | 24.39 | 430,089 | -0.06(-0.23%) |
Apr 10, 2014 | 24.97 | 24.98 | 24.36 | 24.44 | 274,393 | -0.59(-2.35%) |
Apr 09, 2014 | 25.04 | 25.17 | 24.86 | 25.03 | 269,059 | +0.02(+0.06%) |
Apr 08, 2014 | 24.99 | 25.20 | 24.72 | 25.02 | 311,361 | +0.02(+0.10%) |
Apr 07, 2014 | 25.54 | 25.76 | 24.88 | 24.99 | 262,901 | -0.59(-2.33%) |
Apr 04, 2014 | 26.13 | 26.13 | 25.59 | 25.59 | 410,892 | -0.36(-1.41%) |
Apr 03, 2014 | 25.91 | 26.06 | 25.74 | 25.95 | 360,087 | +0.05(+0.18%) |
Apr 02, 2014 | 25.77 | 25.93 | 25.58 | 25.90 | 333,310 | +0.20(+0.77%) |