Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 25.32 | 25.45 | 25.24 | 25.31 | 953,501 | -0.02(-0.06%) |
Jun 27, 2014 | 25.65 | 25.70 | 25.06 | 25.32 | 3,681,315 | -0.36(-1.38%) |
Jun 26, 2014 | 25.70 | 25.70 | 25.37 | 25.68 | 672,814 | -0.06(-0.23%) |
Jun 25, 2014 | 25.68 | 25.76 | 25.41 | 25.74 | 648,840 | +0.08(+0.29%) |
Jun 24, 2014 | 25.74 | 25.95 | 25.56 | 25.66 | 1,033,069 | -0.20(-0.76%) |
Jun 23, 2014 | 25.99 | 26.23 | 25.78 | 25.86 | 876,829 | -0.14(-0.55%) |
Jun 20, 2014 | 25.99 | 26.10 | 25.90 | 26.00 | 740,550 | +0.08(+0.32%) |
Jun 19, 2014 | 25.88 | 26.01 | 25.77 | 25.92 | 704,205 | +0.01(+0.03%) |
Jun 18, 2014 | 25.72 | 26.00 | 25.66 | 25.91 | 1,045,939 | +0.21(+0.82%) |
Jun 17, 2014 | 25.21 | 25.93 | 25.18 | 25.70 | 721,613 | +0.47(+1.88%) |
Jun 16, 2014 | 25.12 | 25.27 | 24.98 | 25.23 | 841,253 | +0.06(+0.24%) |
Jun 13, 2014 | 25.29 | 25.48 | 25.08 | 25.17 | 573,917 | -0.04(-0.15%) |
Jun 12, 2014 | 25.31 | 25.55 | 25.13 | 25.20 | 900,882 | -0.09(-0.36%) |
Jun 11, 2014 | 25.38 | 25.50 | 25.28 | 25.29 | 756,843 | -0.17(-0.68%) |
Jun 10, 2014 | 25.40 | 25.52 | 25.30 | 25.47 | 578,867 | +0.31(+1.22%) |
Jun 06, 2014 | 25.08 | 25.20 | 24.99 | 25.16 | 456,707 | +0.19(+0.75%) |
Jun 05, 2014 | 24.70 | 24.99 | 24.55 | 24.97 | 377,304 | +0.36(+1.47%) |
Jun 04, 2014 | 24.52 | 24.72 | 24.45 | 24.61 | 495,983 | +0.10(+0.40%) |
Jun 03, 2014 | 24.46 | 24.70 | 24.41 | 24.51 | 498,712 | -0.02(-0.09%) |
Jun 02, 2014 | 24.50 | 24.62 | 24.25 | 24.54 | 511,708 | +0.09(+0.37%) |
May 30, 2014 | 24.40 | 24.62 | 24.40 | 24.45 | 337,219 | -0.01(-0.03%) |
May 29, 2014 | 24.45 | 24.49 | 24.28 | 24.45 | 614,225 | +0.05(+0.18%) |
May 28, 2014 | 24.52 | 24.66 | 24.34 | 24.41 | 743,667 | -0.15(-0.61%) |
May 27, 2014 | 24.59 | 24.66 | 24.45 | 24.56 | 938,778 | +0.09(+0.37%) |
May 23, 2014 | 24.09 | 24.47 | 24.47 | 24.47 | 786,159 | +0.41(+1.72%) |
May 22, 2014 | 23.87 | 24.06 | 23.82 | 24.05 | 207,143 | +0.17(+0.72%) |
May 21, 2014 | 23.84 | 24.02 | 23.70 | 23.88 | 676,764 | +0.14(+0.57%) |
May 20, 2014 | 23.82 | 23.84 | 23.56 | 23.75 | 501,114 | -0.04(-0.16%) |
May 19, 2014 | 23.51 | 23.85 | 23.51 | 23.78 | 429,189 | +0.17(+0.73%) |
May 16, 2014 | 23.50 | 23.62 | 23.28 | 23.61 | 724,138 | +0.05(+0.22%) |
May 15, 2014 | 23.93 | 23.97 | 23.11 | 23.56 | 1,029,115 | -0.38(-1.60%) |
May 14, 2014 | 24.36 | 24.38 | 23.78 | 23.94 | 915,257 | -0.42(-1.73%) |
May 13, 2014 | 24.52 | 24.64 | 24.33 | 24.36 | 674,156 | -0.15(-0.61%) |
May 12, 2014 | 24.30 | 24.60 | 24.15 | 24.51 | 844,706 | +0.33(+1.37%) |
May 09, 2014 | 24.02 | 24.21 | 23.87 | 24.18 | 913,256 | +0.30(+1.26%) |
May 08, 2014 | 24.16 | 24.30 | 23.83 | 23.88 | 833,567 | -0.08(-0.35%) |
May 07, 2014 | 23.85 | 24.00 | 23.76 | 23.96 | 811,465 | +0.19(+0.79%) |
May 06, 2014 | 24.31 | 24.42 | 23.73 | 23.78 | 1,223,496 | -0.71(-2.88%) |
May 05, 2014 | 24.56 | 24.63 | 24.31 | 24.48 | 549,298 | -0.14(-0.58%) |
May 02, 2014 | 24.56 | 25.08 | 24.56 | 24.63 | 474,107 | +0.08(+0.31%) |
May 01, 2014 | 24.83 | 24.94 | 24.45 | 24.55 | 624,047 | -0.23(-0.94%) |
Apr 30, 2014 | 24.79 | 24.93 | 24.60 | 24.78 | 838,325 | -0.02(-0.09%) |
Apr 29, 2014 | 24.86 | 25.01 | 24.68 | 24.81 | 732,964 | -0.05(-0.21%) |
Apr 28, 2014 | 25.22 | 25.23 | 24.75 | 24.86 | 967,249 | -0.18(-0.72%) |
Apr 25, 2014 | 25.30 | 25.34 | 24.78 | 25.04 | 1,130,668 | -0.29(-1.16%) |
Apr 24, 2014 | 25.76 | 25.98 | 25.20 | 25.33 | 1,030,131 | +0.15(+0.60%) |
Apr 23, 2014 | 25.09 | 25.27 | 25.01 | 25.18 | 943,567 | +0.08(+0.33%) |
Apr 22, 2014 | 25.02 | 25.17 | 24.69 | 25.10 | 610,276 | +0.11(+0.45%) |
Apr 21, 2014 | 24.89 | 25.12 | 24.79 | 24.99 | 401,625 | +0.02(+0.06%) |
Apr 17, 2014 | 24.83 | 24.97 | 24.97 | 24.97 | 669,819 | +0.23(+0.91%) |
Apr 16, 2014 | 24.63 | 24.75 | 24.54 | 24.75 | 416,378 | +0.16(+0.64%) |
Apr 15, 2014 | 24.66 | 24.83 | 24.19 | 24.59 | 1,105,158 | -0.02(-0.09%) |
Apr 14, 2014 | 24.53 | 24.86 | 24.35 | 24.61 | 803,115 | +0.16(+0.64%) |
Apr 11, 2014 | 24.79 | 24.98 | 24.29 | 24.45 | 1,207,412 | -0.53(-2.13%) |
Apr 10, 2014 | 25.52 | 25.69 | 24.92 | 24.99 | 848,777 | -0.56(-2.18%) |
Apr 09, 2014 | 25.66 | 25.69 | 25.44 | 25.54 | 748,124 | -0.03(-0.12%) |
Apr 08, 2014 | 25.84 | 26.01 | 25.47 | 25.57 | 967,237 | -0.27(-1.05%) |
Apr 07, 2014 | 25.87 | 25.98 | 25.72 | 25.84 | 772,672 | -0.14(-0.55%) |
Apr 04, 2014 | 26.68 | 26.78 | 25.72 | 25.99 | 2,122,869 | -0.59(-2.23%) |
Apr 03, 2014 | 26.41 | 26.62 | 26.28 | 26.58 | 1,161,796 | +0.23(+0.88%) |
Apr 02, 2014 | 26.32 | 26.50 | 26.03 | 26.35 | 1,012,961 | +0.10(+0.37%) |