Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 25.09 | 25.26 | 25.09 | 25.25 | 16,571 | -0.01(-0.04%) |
Jun 27, 2014 | 25.10 | 25.26 | 25.09 | 25.26 | 12,504 | +0.01(+0.04%) |
Jun 26, 2014 | 25.15 | 25.25 | 25.00 | 25.25 | 22,792 | +0.33(+1.32%) |
Jun 25, 2014 | 24.85 | 24.92 | 24.83 | 24.92 | 14,937 | -0.03(-0.12%) |
Jun 24, 2014 | 25.21 | 25.21 | 24.92 | 24.95 | 47,418 | -0.44(-1.73%) |
Jun 23, 2014 | 25.39 | 25.39 | 25.22 | 25.39 | 11,100 | +0.00(+0.02%) |
Jun 20, 2014 | 25.19 | 25.40 | 25.19 | 25.39 | 9,101 | -0.07(-0.29%) |
Jun 19, 2014 | 25.43 | 25.51 | 25.38 | 25.46 | 18,922 | -0.04(-0.16%) |
Jun 18, 2014 | 25.33 | 25.50 | 25.26 | 25.50 | 54,979 | +0.21(+0.83%) |
Jun 17, 2014 | 25.09 | 25.29 | 25.08 | 25.29 | 19,341 | +0.13(+0.52%) |
Jun 16, 2014 | 25.18 | 25.20 | 25.13 | 25.16 | 10,925 | +0.15(+0.60%) |
Jun 13, 2014 | 25.04 | 25.09 | 24.97 | 25.01 | 46,855 | -0.18(-0.71%) |
Jun 12, 2014 | 25.23 | 25.25 | 25.06 | 25.19 | 12,678 | -0.08(-0.32%) |
Jun 11, 2014 | 25.43 | 25.47 | 25.27 | 25.27 | 12,477 | -0.21(-0.82%) |
Jun 10, 2014 | 25.46 | 25.48 | 25.41 | 25.48 | 9,786 | -0.55(-2.11%) |
Jun 06, 2014 | 25.77 | 26.03 | 25.77 | 26.03 | 18,858 | +0.30(+1.17%) |
Jun 05, 2014 | 25.55 | 25.73 | 25.46 | 25.73 | 22,741 | +0.60(+2.39%) |
Jun 04, 2014 | 25.23 | 25.27 | 25.13 | 25.13 | 13,991 | -0.04(-0.16%) |
Jun 03, 2014 | 25.22 | 25.29 | 25.12 | 25.17 | 14,806 | -0.10(-0.40%) |
Jun 02, 2014 | 25.28 | 25.28 | 25.15 | 25.27 | 17,753 | +0.02(+0.10%) |
May 30, 2014 | 25.33 | 25.33 | 25.19 | 25.25 | 27,286 | +0.28(+1.10%) |
May 29, 2014 | 24.82 | 24.97 | 24.76 | 24.97 | 22,652 | +0.13(+0.52%) |
May 28, 2014 | 24.79 | 24.84 | 24.71 | 24.84 | 12,063 | -0.13(-0.52%) |
May 27, 2014 | 24.82 | 24.97 | 24.80 | 24.97 | 13,751 | +0.10(+0.40%) |
May 23, 2014 | 24.87 | 24.87 | 24.87 | 0 | +0.14(+0.57%) | |
May 22, 2014 | 24.71 | 24.89 | 24.71 | 24.73 | 14,893 | -0.22(-0.88%) |
May 21, 2014 | 24.89 | 24.95 | 24.83 | 24.95 | 16,827 | +0.22(+0.87%) |
May 20, 2014 | 24.82 | 24.82 | 24.62 | 24.73 | 19,871 | +0.04(+0.18%) |
May 19, 2014 | 24.68 | 24.69 | 24.59 | 24.69 | 12,372 | +0.13(+0.53%) |
May 16, 2014 | 24.65 | 24.67 | 24.44 | 24.56 | 13,324 | -0.20(-0.81%) |
May 15, 2014 | 24.40 | 24.76 | 24.39 | 24.76 | 17,706 | +0.10(+0.41%) |
May 14, 2014 | 24.57 | 24.67 | 24.55 | 24.66 | 12,524 | -0.29(-1.16%) |
May 13, 2014 | 24.77 | 25.02 | 24.77 | 24.95 | 13,648 | +0.07(+0.28%) |
May 12, 2014 | 24.88 | 24.88 | 24.74 | 24.88 | 14,332 | +0.00(+0.00%) |
May 09, 2014 | 24.76 | 24.88 | 24.66 | 24.88 | 13,676 | -0.31(-1.23%) |
May 08, 2014 | 25.09 | 25.20 | 25.06 | 25.19 | 10,968 | +0.14(+0.56%) |
May 07, 2014 | 25.01 | 25.14 | 24.94 | 25.05 | 15,556 | -0.06(-0.24%) |
May 06, 2014 | 25.15 | 25.17 | 25.08 | 25.11 | 14,889 | +0.06(+0.24%) |
May 05, 2014 | 24.82 | 25.05 | 24.82 | 25.05 | 18,886 | +0.22(+0.89%) |
May 02, 2014 | 24.79 | 24.90 | 24.74 | 24.83 | 23,002 | -0.02(-0.08%) |
May 01, 2014 | 24.75 | 24.99 | 24.75 | 24.85 | 15,235 | +0.09(+0.36%) |
Apr 30, 2014 | 24.82 | 24.88 | 24.73 | 24.76 | 12,164 | -0.23(-0.92%) |
Apr 29, 2014 | 24.80 | 24.99 | 24.80 | 24.99 | 28,631 | +0.63(+2.59%) |
Apr 28, 2014 | 24.45 | 24.51 | 24.32 | 24.36 | 12,151 | -0.23(-0.94%) |
Apr 25, 2014 | 24.46 | 24.61 | 24.44 | 24.59 | 9,212 | -1.13(-4.39%) |
Apr 24, 2014 | 25.61 | 25.73 | 25.44 | 25.72 | 44,911 | +0.14(+0.55%) |
Apr 23, 2014 | 25.49 | 25.59 | 25.49 | 25.58 | 7,236 | -0.16(-0.62%) |
Apr 22, 2014 | 25.71 | 25.80 | 25.64 | 25.74 | 23,547 | +0.17(+0.66%) |
Apr 21, 2014 | 25.45 | 25.67 | 25.45 | 25.57 | 16,046 | +0.11(+0.43%) |
Apr 17, 2014 | 25.46 | 25.46 | 25.46 | 0 | -0.08(-0.31%) | |
Apr 16, 2014 | 25.41 | 25.54 | 25.36 | 25.54 | 15,394 | +0.28(+1.11%) |
Apr 15, 2014 | 25.37 | 25.37 | 25.07 | 25.26 | 8,635 | -0.18(-0.71%) |
Apr 14, 2014 | 25.44 | 25.50 | 25.32 | 25.44 | 13,912 | -0.19(-0.74%) |
Apr 11, 2014 | 25.56 | 25.75 | 25.54 | 25.63 | 0 | -0.12(-0.47%) |
Apr 10, 2014 | 25.91 | 25.99 | 25.71 | 25.75 | 613,394 | -0.42(-1.60%) |
Apr 09, 2014 | 25.95 | 26.17 | 25.93 | 26.17 | 614,160 | +0.22(+0.85%) |
Apr 08, 2014 | 25.88 | 26.03 | 25.88 | 25.95 | 14,989 | -0.20(-0.76%) |
Apr 07, 2014 | 26.17 | 26.17 | 26.02 | 26.15 | 9,784 | -0.04(-0.15%) |
Apr 04, 2014 | 26.21 | 26.31 | 26.12 | 26.19 | 0 | -0.06(-0.23%) |
Apr 03, 2014 | 26.23 | 26.25 | 26.09 | 26.25 | 7,565 | -0.31(-1.17%) |
Apr 02, 2014 | 26.43 | 26.56 | 26.42 | 26.56 | 16,326 | -0.01(-0.04%) |