Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 27.08 | 27.19 | 26.66 | 26.74 | 49,548 | -0.39(-1.44%) |
Jun 27, 2014 | 26.51 | 27.32 | 26.51 | 27.13 | 247,732 | +0.47(+1.77%) |
Jun 26, 2014 | 26.41 | 26.72 | 26.19 | 26.66 | 56,184 | +0.21(+0.81%) |
Jun 25, 2014 | 26.49 | 26.54 | 26.30 | 26.44 | 41,343 | -0.12(-0.45%) |
Jun 24, 2014 | 26.83 | 27.26 | 26.51 | 26.57 | 57,360 | -0.33(-1.24%) |
Jun 23, 2014 | 27.03 | 27.14 | 26.73 | 26.90 | 44,516 | -0.08(-0.31%) |
Jun 20, 2014 | 27.12 | 27.32 | 26.88 | 26.98 | 107,257 | +0.00(+0.00%) |
Jun 19, 2014 | 27.30 | 27.50 | 26.93 | 26.98 | 52,860 | -0.38(-1.39%) |
Jun 18, 2014 | 26.79 | 27.38 | 26.77 | 27.36 | 45,786 | +0.62(+2.32%) |
Jun 17, 2014 | 26.90 | 27.10 | 26.70 | 26.74 | 39,512 | -0.25(-0.93%) |
Jun 16, 2014 | 26.71 | 27.04 | 26.52 | 26.99 | 66,628 | +0.27(+1.01%) |
Jun 13, 2014 | 26.94 | 27.15 | 26.56 | 26.72 | 43,904 | -0.11(-0.41%) |
Jun 12, 2014 | 27.24 | 27.24 | 26.70 | 26.83 | 45,459 | -0.45(-1.63%) |
Jun 11, 2014 | 27.37 | 27.72 | 27.24 | 27.28 | 40,632 | -0.24(-0.88%) |
Jun 10, 2014 | 27.83 | 27.83 | 27.25 | 27.52 | 61,990 | -0.62(-2.21%) |
Jun 06, 2014 | 28.07 | 28.21 | 27.82 | 28.14 | 89,485 | +0.13(+0.46%) |
Jun 05, 2014 | 27.45 | 28.11 | 27.43 | 28.01 | 85,128 | +0.63(+2.30%) |
Jun 04, 2014 | 27.34 | 27.55 | 27.11 | 27.38 | 36,443 | -0.07(-0.24%) |
Jun 03, 2014 | 27.26 | 27.59 | 26.96 | 27.45 | 82,885 | +0.19(+0.68%) |
Jun 02, 2014 | 27.72 | 27.72 | 27.16 | 27.26 | 72,015 | -0.36(-1.31%) |
May 30, 2014 | 27.20 | 27.70 | 27.18 | 27.62 | 73,913 | +0.50(+1.85%) |
May 29, 2014 | 26.79 | 27.13 | 26.69 | 27.12 | 96,730 | +0.44(+1.63%) |
May 28, 2014 | 26.44 | 26.80 | 26.25 | 26.69 | 46,504 | +0.28(+1.05%) |
May 27, 2014 | 26.18 | 26.56 | 25.80 | 26.41 | 70,398 | +0.23(+0.89%) |
May 23, 2014 | 25.59 | 26.18 | 26.18 | 26.18 | 40,967 | +0.36(+1.40%) |
May 22, 2014 | 25.97 | 25.98 | 25.66 | 25.81 | 15,050 | -0.16(-0.61%) |
May 21, 2014 | 26.34 | 26.41 | 25.60 | 25.97 | 56,072 | -0.48(-1.82%) |
May 20, 2014 | 26.41 | 26.67 | 25.91 | 26.45 | 123,160 | +0.05(+0.18%) |
May 19, 2014 | 26.21 | 26.62 | 26.14 | 26.41 | 55,384 | +0.25(+0.96%) |
May 16, 2014 | 25.95 | 26.20 | 25.78 | 26.16 | 75,681 | +0.16(+0.61%) |
May 15, 2014 | 26.27 | 26.27 | 25.94 | 26.00 | 80,691 | -0.39(-1.47%) |
May 14, 2014 | 26.63 | 26.85 | 26.26 | 26.39 | 155,221 | -0.30(-1.11%) |
May 13, 2014 | 27.07 | 27.07 | 26.59 | 26.69 | 91,122 | -0.31(-1.17%) |
May 12, 2014 | 26.96 | 27.11 | 26.41 | 27.00 | 198,974 | +0.32(+1.21%) |
May 09, 2014 | 26.47 | 27.45 | 25.63 | 26.68 | 179,341 | +2.06(+8.35%) |
May 08, 2014 | 24.74 | 25.00 | 24.60 | 24.62 | 72,521 | -0.06(-0.26%) |
May 07, 2014 | 24.53 | 24.79 | 24.21 | 24.69 | 51,323 | +0.05(+0.19%) |
May 06, 2014 | 24.68 | 25.27 | 24.15 | 24.64 | 75,095 | -0.08(-0.34%) |
May 05, 2014 | 23.81 | 25.00 | 23.79 | 24.72 | 65,598 | +0.36(+1.48%) |
May 02, 2014 | 24.74 | 24.89 | 24.22 | 24.36 | 48,813 | -0.37(-1.50%) |
May 01, 2014 | 24.64 | 24.77 | 24.38 | 24.73 | 112,125 | +0.03(+0.11%) |
Apr 30, 2014 | 24.43 | 24.86 | 24.36 | 24.70 | 47,969 | +0.29(+1.18%) |
Apr 29, 2014 | 24.50 | 24.67 | 24.33 | 24.42 | 61,214 | +0.09(+0.38%) |
Apr 28, 2014 | 24.59 | 24.74 | 23.94 | 24.32 | 61,945 | -0.24(-0.98%) |
Apr 25, 2014 | 25.06 | 25.16 | 24.42 | 24.56 | 51,515 | -0.61(-2.43%) |
Apr 24, 2014 | 25.48 | 25.48 | 25.11 | 25.18 | 36,407 | -0.25(-0.98%) |
Apr 23, 2014 | 25.31 | 25.81 | 25.07 | 25.43 | 51,233 | +0.08(+0.33%) |
Apr 22, 2014 | 25.78 | 25.83 | 25.24 | 25.34 | 44,997 | -0.41(-1.58%) |
Apr 21, 2014 | 25.46 | 25.93 | 25.20 | 25.75 | 39,286 | +0.35(+1.39%) |
Apr 17, 2014 | 25.30 | 25.40 | 25.40 | 25.40 | 42,012 | +0.06(+0.22%) |
Apr 16, 2014 | 25.49 | 25.51 | 25.09 | 25.34 | 40,015 | +0.07(+0.29%) |
Apr 15, 2014 | 26.02 | 26.02 | 25.07 | 25.27 | 58,802 | -0.42(-1.62%) |
Apr 14, 2014 | 26.01 | 26.12 | 25.36 | 25.69 | 58,014 | -0.06(-0.22%) |
Apr 11, 2014 | 26.00 | 26.28 | 25.52 | 25.74 | 63,045 | -0.50(-1.91%) |
Apr 10, 2014 | 26.58 | 26.84 | 26.00 | 26.24 | 84,138 | -0.39(-1.46%) |
Apr 09, 2014 | 26.88 | 27.13 | 26.36 | 26.63 | 63,894 | -0.25(-0.93%) |
Apr 08, 2014 | 27.04 | 27.13 | 26.79 | 26.88 | 81,690 | -0.15(-0.55%) |
Apr 07, 2014 | 27.56 | 27.56 | 26.98 | 27.03 | 58,117 | -0.61(-2.21%) |
Apr 04, 2014 | 27.78 | 27.93 | 27.31 | 27.64 | 84,309 | +0.07(+0.27%) |
Apr 03, 2014 | 27.45 | 27.68 | 27.24 | 27.56 | 74,131 | +0.20(+0.74%) |
Apr 02, 2014 | 27.27 | 27.70 | 27.15 | 27.36 | 63,633 | +0.03(+0.10%) |