Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 26.72 | 26.86 | 26.49 | 26.79 | 1,136,217 | +0.02(+0.09%) |
Jun 27, 2014 | 26.58 | 26.85 | 26.58 | 26.77 | 1,545,992 | +0.12(+0.44%) |
Jun 26, 2014 | 26.27 | 26.65 | 26.24 | 26.65 | 1,457,282 | +0.25(+0.95%) |
Jun 25, 2014 | 26.45 | 26.56 | 26.19 | 26.40 | 1,867,953 | -0.16(-0.61%) |
Jun 24, 2014 | 26.89 | 26.89 | 26.51 | 26.56 | 1,218,253 | -0.07(-0.26%) |
Jun 23, 2014 | 26.63 | 26.77 | 26.49 | 26.63 | 1,146,045 | -0.07(-0.26%) |
Jun 20, 2014 | 26.26 | 26.73 | 26.22 | 26.70 | 1,683,408 | +0.35(+1.32%) |
Jun 19, 2014 | 26.12 | 26.43 | 26.06 | 26.36 | 2,151,710 | +0.26(+0.98%) |
Jun 18, 2014 | 25.94 | 26.23 | 25.89 | 26.10 | 2,612,381 | +0.09(+0.36%) |
Jun 17, 2014 | 25.87 | 26.08 | 25.68 | 26.01 | 1,151,655 | +0.14(+0.54%) |
Jun 16, 2014 | 26.15 | 26.26 | 25.77 | 25.87 | 1,033,673 | -0.28(-1.07%) |
Jun 13, 2014 | 26.22 | 26.29 | 25.91 | 26.15 | 1,014,243 | -0.07(-0.27%) |
Jun 12, 2014 | 26.17 | 26.47 | 25.89 | 26.22 | 1,986,340 | -0.05(-0.18%) |
Jun 11, 2014 | 26.12 | 26.29 | 25.84 | 26.26 | 1,431,636 | +0.00(+0.00%) |
Jun 10, 2014 | 26.15 | 26.33 | 25.96 | 26.26 | 1,483,407 | -0.37(-1.40%) |
Jun 06, 2014 | 26.70 | 26.82 | 26.54 | 26.63 | 1,703,450 | -0.05(-0.17%) |
Jun 05, 2014 | 26.66 | 26.84 | 26.56 | 26.68 | 3,261,330 | +0.00(+0.00%) |
Jun 04, 2014 | 26.56 | 26.75 | 26.52 | 26.68 | 1,447,296 | +0.02(+0.09%) |
Jun 03, 2014 | 26.31 | 26.70 | 26.22 | 26.66 | 1,022,644 | +0.26(+0.97%) |
Jun 02, 2014 | 26.26 | 26.45 | 26.12 | 26.40 | 1,469,370 | +0.16(+0.62%) |
May 30, 2014 | 26.29 | 26.45 | 26.12 | 26.24 | 2,512,089 | -0.02(-0.09%) |
May 29, 2014 | 26.43 | 26.68 | 26.17 | 26.26 | 1,871,886 | -0.19(-0.70%) |
May 28, 2014 | 26.33 | 26.52 | 26.15 | 26.45 | 3,145,841 | +0.16(+0.62%) |
May 27, 2014 | 26.17 | 26.63 | 26.17 | 26.29 | 2,269,433 | +0.05(+0.18%) |
May 23, 2014 | 25.68 | 26.24 | 26.24 | 26.24 | 1,740,242 | +0.37(+1.44%) |
May 22, 2014 | 26.15 | 26.22 | 25.77 | 25.87 | 1,682,649 | -0.23(-0.89%) |
May 21, 2014 | 26.22 | 26.45 | 25.98 | 26.10 | 5,819,352 | -0.12(-0.44%) |
May 20, 2014 | 26.33 | 26.68 | 26.22 | 26.22 | 2,684,978 | -0.16(-0.62%) |
May 19, 2014 | 26.49 | 26.59 | 26.17 | 26.38 | 3,929,998 | -0.09(-0.35%) |
May 16, 2014 | 25.70 | 26.49 | 25.52 | 26.47 | 5,081,715 | +0.33(+1.24%) |
May 15, 2014 | 24.84 | 26.15 | 24.89 | 26.15 | 20,576,734 | +1.30(+5.24%) |
May 14, 2014 | 24.15 | 25.33 | 23.78 | 24.84 | 8,052,058 | -0.09(-0.37%) |
May 13, 2014 | 25.19 | 25.50 | 24.82 | 24.94 | 1,752,355 | -0.33(-1.29%) |
May 12, 2014 | 25.38 | 25.52 | 24.98 | 25.26 | 5,728,502 | -0.14(-0.55%) |
May 09, 2014 | 25.59 | 25.80 | 25.31 | 25.40 | 2,160,984 | -0.14(-0.55%) |
May 08, 2014 | 25.38 | 25.59 | 25.26 | 25.54 | 997,870 | +0.05(+0.18%) |
May 07, 2014 | 25.31 | 25.54 | 25.26 | 25.50 | 1,250,136 | +0.30(+1.20%) |
May 06, 2014 | 25.01 | 25.24 | 24.84 | 25.19 | 951,181 | +0.09(+0.37%) |
May 05, 2014 | 25.10 | 25.24 | 24.97 | 25.10 | 841,212 | -0.14(-0.55%) |
May 02, 2014 | 25.12 | 25.29 | 24.98 | 25.24 | 615,679 | +0.02(+0.09%) |
May 01, 2014 | 24.96 | 25.22 | 24.77 | 25.22 | 839,184 | +0.19(+0.74%) |
Apr 30, 2014 | 24.87 | 25.05 | 24.72 | 25.03 | 722,621 | +0.12(+0.47%) |
Apr 29, 2014 | 25.10 | 25.10 | 24.84 | 24.91 | 880,824 | -0.05(-0.19%) |
Apr 28, 2014 | 24.91 | 25.10 | 24.75 | 24.96 | 740,264 | +0.09(+0.37%) |
Apr 25, 2014 | 24.75 | 24.94 | 24.66 | 24.87 | 766,745 | -0.02(-0.09%) |
Apr 24, 2014 | 24.84 | 24.96 | 24.71 | 24.89 | 759,972 | +0.12(+0.47%) |
Apr 23, 2014 | 24.87 | 25.05 | 24.66 | 24.77 | 1,456,268 | -0.21(-0.84%) |
Apr 22, 2014 | 24.71 | 25.08 | 24.68 | 24.98 | 1,058,701 | +0.30(+1.22%) |
Apr 21, 2014 | 24.75 | 24.90 | 24.60 | 24.68 | 1,734,779 | +0.00(+0.00%) |
Apr 17, 2014 | 25.12 | 24.68 | 24.68 | 24.68 | 1,451,744 | -0.42(-1.67%) |
Apr 16, 2014 | 25.10 | 25.24 | 24.89 | 25.10 | 1,065,448 | +0.02(+0.09%) |
Apr 15, 2014 | 25.03 | 25.15 | 24.43 | 25.08 | 992,122 | +0.09(+0.37%) |
Apr 14, 2014 | 25.08 | 25.31 | 24.73 | 24.98 | 917,985 | +0.02(+0.09%) |
Apr 11, 2014 | 24.77 | 25.15 | 24.75 | 24.96 | 1,612,065 | +0.09(+0.37%) |
Apr 10, 2014 | 25.38 | 25.57 | 24.84 | 24.87 | 871,490 | -0.44(-1.74%) |
Apr 09, 2014 | 25.52 | 25.52 | 25.12 | 25.31 | 722,133 | -0.07(-0.27%) |
Apr 08, 2014 | 24.96 | 25.51 | 24.89 | 25.38 | 1,444,279 | +0.07(+0.28%) |
Apr 07, 2014 | 25.50 | 25.61 | 25.29 | 25.31 | 1,202,535 | -0.19(-0.73%) |
Apr 04, 2014 | 25.68 | 25.73 | 25.38 | 25.50 | 1,069,079 | -0.07(-0.27%) |
Apr 03, 2014 | 25.73 | 25.77 | 25.47 | 25.57 | 1,003,917 | -0.09(-0.36%) |
Apr 02, 2014 | 25.57 | 25.91 | 25.36 | 25.66 | 1,773,345 | -0.02(-0.09%) |