Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 24.86 | 25.57 | 24.43 | 24.75 | 237,292 | -0.41(-1.63%) |
Jun 27, 2014 | 24.05 | 25.34 | 23.86 | 25.16 | 166,515 | +1.01(+4.18%) |
Jun 26, 2014 | 24.46 | 24.52 | 23.86 | 24.15 | 57,174 | -0.30(-1.23%) |
Jun 25, 2014 | 24.41 | 24.62 | 23.46 | 24.45 | 165,119 | -0.19(-0.77%) |
Jun 24, 2014 | 25.30 | 25.96 | 24.59 | 24.64 | 130,999 | -0.68(-2.69%) |
Jun 23, 2014 | 24.75 | 25.42 | 24.37 | 25.32 | 77,349 | +0.58(+2.34%) |
Jun 20, 2014 | 24.65 | 24.75 | 24.35 | 24.74 | 106,928 | +0.24(+0.98%) |
Jun 19, 2014 | 24.83 | 24.84 | 24.20 | 24.50 | 398,634 | -0.33(-1.33%) |
Jun 18, 2014 | 24.31 | 24.84 | 24.05 | 24.83 | 59,355 | +0.51(+2.10%) |
Jun 17, 2014 | 24.26 | 24.70 | 23.98 | 24.32 | 37,382 | -0.02(-0.08%) |
Jun 16, 2014 | 24.11 | 24.43 | 23.96 | 24.34 | 30,500 | +0.11(+0.45%) |
Jun 13, 2014 | 23.89 | 24.49 | 23.52 | 24.23 | 50,608 | +0.48(+2.02%) |
Jun 12, 2014 | 24.31 | 24.38 | 23.56 | 23.75 | 55,120 | -0.53(-2.18%) |
Jun 11, 2014 | 24.24 | 24.63 | 23.59 | 24.28 | 50,744 | -0.11(-0.45%) |
Jun 10, 2014 | 24.28 | 24.42 | 23.68 | 24.39 | 51,183 | -0.01(-0.04%) |
Jun 06, 2014 | 24.11 | 24.84 | 24.00 | 24.40 | 44,229 | +0.50(+2.09%) |
Jun 05, 2014 | 23.89 | 24.15 | 23.13 | 23.90 | 34,851 | +0.53(+2.27%) |
Jun 04, 2014 | 23.80 | 23.89 | 23.24 | 23.37 | 21,574 | -0.37(-1.56%) |
Jun 03, 2014 | 23.78 | 23.94 | 23.59 | 23.74 | 45,482 | -0.08(-0.34%) |
Jun 02, 2014 | 24.50 | 24.50 | 23.55 | 23.82 | 41,666 | -0.74(-3.01%) |
May 30, 2014 | 24.55 | 25.00 | 24.47 | 24.56 | 36,872 | -0.11(-0.45%) |
May 29, 2014 | 25.49 | 25.52 | 24.39 | 24.67 | 76,429 | -0.71(-2.80%) |
May 28, 2014 | 25.46 | 25.74 | 25.18 | 25.38 | 42,537 | -0.16(-0.63%) |
May 27, 2014 | 25.21 | 25.68 | 25.10 | 25.54 | 93,598 | +0.46(+1.83%) |
May 23, 2014 | 24.75 | 25.08 | 25.08 | 25.08 | 70,500 | +0.23(+0.93%) |
May 22, 2014 | 24.72 | 25.02 | 24.58 | 24.85 | 15,870 | +0.12(+0.49%) |
May 21, 2014 | 24.29 | 24.98 | 24.19 | 24.73 | 57,951 | +0.61(+2.53%) |
May 20, 2014 | 24.10 | 24.23 | 23.94 | 24.12 | 80,768 | +0.00(+0.00%) |
May 19, 2014 | 23.57 | 24.22 | 23.57 | 24.12 | 27,199 | +0.38(+1.60%) |
May 16, 2014 | 23.68 | 23.86 | 23.02 | 23.74 | 63,357 | +0.02(+0.08%) |
May 15, 2014 | 24.60 | 24.98 | 23.52 | 23.72 | 50,850 | -0.38(-1.58%) |
May 14, 2014 | 24.22 | 24.60 | 23.77 | 24.10 | 58,919 | -0.24(-0.99%) |
May 13, 2014 | 24.02 | 24.60 | 24.02 | 24.34 | 92,509 | +0.19(+0.79%) |
May 12, 2014 | 23.47 | 24.19 | 23.47 | 24.15 | 74,950 | +0.71(+3.03%) |
May 09, 2014 | 23.37 | 24.03 | 23.20 | 23.44 | 74,983 | -0.24(-1.01%) |
May 08, 2014 | 23.65 | 24.89 | 22.71 | 23.68 | 102,212 | +0.04(+0.17%) |
May 07, 2014 | 23.83 | 24.15 | 23.47 | 23.64 | 45,260 | -0.23(-0.96%) |
May 06, 2014 | 24.00 | 24.19 | 23.80 | 23.87 | 42,969 | -0.25(-1.04%) |
May 05, 2014 | 24.29 | 24.29 | 23.92 | 24.12 | 34,270 | -0.23(-0.94%) |
May 02, 2014 | 23.92 | 24.60 | 23.92 | 24.35 | 51,635 | +0.40(+1.67%) |
May 01, 2014 | 24.44 | 24.91 | 23.17 | 23.95 | 77,583 | -0.67(-2.72%) |
Apr 30, 2014 | 24.03 | 24.91 | 23.59 | 24.62 | 71,905 | +0.58(+2.41%) |
Apr 29, 2014 | 25.11 | 25.11 | 23.76 | 24.04 | 92,415 | -0.86(-3.45%) |
Apr 28, 2014 | 25.40 | 25.60 | 24.86 | 24.90 | 49,388 | -0.34(-1.35%) |
Apr 25, 2014 | 25.50 | 25.59 | 25.10 | 25.24 | 74,540 | -0.33(-1.29%) |
Apr 24, 2014 | 25.50 | 25.66 | 25.15 | 25.57 | 50,679 | +0.28(+1.11%) |
Apr 23, 2014 | 25.56 | 25.72 | 25.25 | 25.29 | 41,549 | -0.39(-1.52%) |
Apr 22, 2014 | 25.33 | 25.68 | 25.26 | 25.68 | 94,823 | +0.14(+0.55%) |
Apr 21, 2014 | 24.48 | 25.73 | 24.44 | 25.54 | 103,444 | +1.01(+4.12%) |
Apr 17, 2014 | 24.30 | 24.53 | 24.53 | 24.53 | 47,800 | +0.24(+0.99%) |
Apr 16, 2014 | 23.72 | 24.64 | 23.70 | 24.29 | 35,381 | +0.68(+2.88%) |
Apr 15, 2014 | 23.58 | 23.88 | 23.45 | 23.61 | 58,762 | +0.04(+0.17%) |
Apr 14, 2014 | 23.41 | 23.94 | 23.41 | 23.57 | 89,412 | +0.30(+1.29%) |
Apr 11, 2014 | 23.42 | 23.74 | 23.17 | 23.27 | 63,675 | -0.25(-1.06%) |
Apr 10, 2014 | 24.14 | 24.34 | 23.25 | 23.52 | 59,963 | -0.55(-2.29%) |
Apr 09, 2014 | 23.33 | 24.48 | 23.22 | 24.07 | 164,468 | +0.83(+3.57%) |
Apr 08, 2014 | 23.03 | 23.59 | 22.55 | 23.24 | 316,609 | +0.59(+2.60%) |
Apr 07, 2014 | 23.10 | 23.33 | 22.38 | 22.65 | 96,253 | -0.42(-1.82%) |
Apr 04, 2014 | 23.47 | 23.64 | 22.65 | 23.07 | 131,553 | -0.31(-1.33%) |
Apr 03, 2014 | 23.50 | 23.72 | 22.98 | 23.38 | 87,874 | -0.07(-0.30%) |
Apr 02, 2014 | 23.38 | 23.59 | 22.96 | 23.45 | 51,187 | +0.06(+0.26%) |