Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 26.71 | 28.48 | 25.82 | 28.38 | 417,543 | +1.18(+4.35%) |
Jun 27, 2014 | 28.09 | 28.38 | 26.71 | 27.20 | 250,606 | -1.28(-4.50%) |
Jun 26, 2014 | 27.69 | 28.58 | 27.30 | 28.48 | 204,307 | +0.59(+2.12%) |
Jun 25, 2014 | 26.81 | 28.29 | 26.22 | 27.89 | 236,170 | +1.48(+5.60%) |
Jun 24, 2014 | 28.19 | 28.48 | 26.31 | 26.41 | 384,082 | -1.18(-4.29%) |
Jun 23, 2014 | 27.30 | 27.99 | 26.51 | 27.60 | 242,321 | +0.49(+1.82%) |
Jun 20, 2014 | 29.57 | 29.67 | 26.91 | 27.10 | 1,386,843 | -2.76(-9.24%) |
Jun 19, 2014 | 27.69 | 30.35 | 27.69 | 29.86 | 587,055 | +2.66(+9.78%) |
Jun 18, 2014 | 26.12 | 27.30 | 26.02 | 27.20 | 276,992 | +0.89(+3.37%) |
Jun 17, 2014 | 25.33 | 26.81 | 25.33 | 26.31 | 211,931 | +0.39(+1.52%) |
Jun 16, 2014 | 26.31 | 26.81 | 25.33 | 25.92 | 304,694 | +0.00(+0.00%) |
Jun 13, 2014 | 26.71 | 26.81 | 25.33 | 25.92 | 307,208 | -0.99(-3.66%) |
Jun 12, 2014 | 25.62 | 27.30 | 25.53 | 26.91 | 377,660 | +1.38(+5.41%) |
Jun 11, 2014 | 24.15 | 25.53 | 24.10 | 25.53 | 287,526 | +1.58(+6.58%) |
Jun 10, 2014 | 22.67 | 23.95 | 22.22 | 23.95 | 176,075 | +1.87(+8.48%) |
Jun 06, 2014 | 21.98 | 22.17 | 21.39 | 22.08 | 103,092 | +0.39(+1.82%) |
Jun 05, 2014 | 21.19 | 21.78 | 20.99 | 21.68 | 138,913 | +0.99(+4.76%) |
Jun 04, 2014 | 21.19 | 21.58 | 20.65 | 20.70 | 114,870 | -0.49(-2.33%) |
Jun 03, 2014 | 21.48 | 21.48 | 20.50 | 21.19 | 134,666 | -0.20(-0.92%) |
Jun 02, 2014 | 21.48 | 22.37 | 20.80 | 21.39 | 189,000 | +0.00(+0.00%) |
May 30, 2014 | 20.70 | 21.48 | 20.30 | 21.39 | 198,081 | +0.59(+2.84%) |
May 29, 2014 | 20.30 | 21.29 | 20.11 | 20.80 | 167,040 | +0.39(+1.93%) |
May 28, 2014 | 20.30 | 20.60 | 19.81 | 20.40 | 221,318 | -0.10(-0.48%) |
May 27, 2014 | 21.09 | 21.09 | 19.71 | 20.50 | 296,682 | -0.89(-4.15%) |
May 23, 2014 | 21.29 | 21.39 | 21.39 | 21.39 | 90,061 | +0.20(+0.93%) |
May 22, 2014 | 21.48 | 21.78 | 20.99 | 21.19 | 63,157 | -0.20(-0.92%) |
May 21, 2014 | 21.09 | 21.48 | 20.80 | 21.39 | 84,874 | +0.20(+0.93%) |
May 20, 2014 | 21.39 | 21.68 | 20.80 | 21.19 | 193,447 | -0.49(-2.27%) |
May 19, 2014 | 22.17 | 22.37 | 21.29 | 21.68 | 119,154 | -0.10(-0.45%) |
May 16, 2014 | 22.37 | 22.67 | 21.39 | 21.78 | 163,177 | -0.49(-2.21%) |
May 15, 2014 | 22.17 | 22.57 | 21.68 | 22.27 | 183,801 | -0.20(-0.88%) |
May 14, 2014 | 23.01 | 23.26 | 22.47 | 22.47 | 111,998 | +0.00(+0.00%) |
May 13, 2014 | 23.06 | 23.46 | 22.47 | 22.47 | 125,090 | -0.59(-2.56%) |
May 12, 2014 | 23.06 | 23.46 | 22.57 | 23.06 | 112,289 | +0.30(+1.30%) |
May 09, 2014 | 22.77 | 22.96 | 22.17 | 22.77 | 152,408 | +0.20(+0.87%) |
May 08, 2014 | 22.37 | 23.46 | 22.37 | 22.57 | 139,348 | +0.20(+0.88%) |
May 07, 2014 | 22.96 | 23.01 | 22.17 | 22.37 | 209,296 | -0.79(-3.40%) |
May 06, 2014 | 23.65 | 23.65 | 22.77 | 23.16 | 169,550 | -0.30(-1.26%) |
May 05, 2014 | 24.24 | 24.24 | 22.96 | 23.46 | 155,703 | +0.10(+0.42%) |
May 02, 2014 | 21.78 | 23.41 | 21.78 | 23.36 | 280,507 | +1.68(+7.73%) |
May 01, 2014 | 22.86 | 23.55 | 21.48 | 21.68 | 438,119 | -1.97(-8.33%) |
Apr 30, 2014 | 23.75 | 23.85 | 23.16 | 23.65 | 201,312 | -0.39(-1.64%) |
Apr 29, 2014 | 23.46 | 24.24 | 22.77 | 24.05 | 158,854 | +0.69(+2.95%) |
Apr 28, 2014 | 24.84 | 25.23 | 23.36 | 23.36 | 230,704 | -1.18(-4.82%) |
Apr 25, 2014 | 24.05 | 24.74 | 23.46 | 24.54 | 185,858 | +0.69(+2.89%) |
Apr 24, 2014 | 24.84 | 25.72 | 23.75 | 23.85 | 306,104 | -1.48(-5.84%) |
Apr 23, 2014 | 24.24 | 26.12 | 24.05 | 25.33 | 323,695 | +0.99(+4.05%) |
Apr 22, 2014 | 23.55 | 24.54 | 23.06 | 24.34 | 379,835 | +0.99(+4.22%) |
Apr 21, 2014 | 22.47 | 23.36 | 21.29 | 23.36 | 242,476 | +1.08(+4.87%) |
Apr 17, 2014 | 22.17 | 22.27 | 22.27 | 22.27 | 185,551 | -0.20(-0.88%) |
Apr 16, 2014 | 22.86 | 23.36 | 22.27 | 22.47 | 142,216 | -0.79(-3.39%) |
Apr 15, 2014 | 22.57 | 23.46 | 22.03 | 23.26 | 277,166 | -0.20(-0.84%) |
Apr 14, 2014 | 24.54 | 24.64 | 23.46 | 23.46 | 247,559 | -0.89(-3.64%) |
Apr 11, 2014 | 24.34 | 25.05 | 23.36 | 24.34 | 303,818 | +0.00(+0.00%) |
Apr 10, 2014 | 25.62 | 25.77 | 24.05 | 24.34 | 270,982 | -0.89(-3.52%) |
Apr 09, 2014 | 24.15 | 25.53 | 23.95 | 25.23 | 222,704 | +0.99(+4.07%) |
Apr 08, 2014 | 24.24 | 24.54 | 23.36 | 24.24 | 264,123 | +0.79(+3.36%) |
Apr 07, 2014 | 23.85 | 25.03 | 23.16 | 23.46 | 295,721 | -0.59(-2.46%) |
Apr 04, 2014 | 25.23 | 25.23 | 23.55 | 24.05 | 248,415 | +0.10(+0.41%) |
Apr 03, 2014 | 24.05 | 24.24 | 23.55 | 23.95 | 217,666 | -0.30(-1.22%) |
Apr 02, 2014 | 24.74 | 25.03 | 24.24 | 24.24 | 254,474 | +0.69(+2.93%) |