Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 23.35 | 23.73 | 23.08 | 23.28 | 147,200 | +0.00(+0.00%) |
Jun 27, 2014 | 23.73 | 24.01 | 23.26 | 23.28 | 117,437 | -0.42(-1.76%) |
Jun 26, 2014 | 24.50 | 25.16 | 23.69 | 23.69 | 239,659 | -0.94(-3.81%) |
Jun 25, 2014 | 24.70 | 25.09 | 24.36 | 24.63 | 144,778 | +0.28(+1.14%) |
Jun 24, 2014 | 25.05 | 25.40 | 24.36 | 24.36 | 114,329 | -0.56(-2.23%) |
Jun 23, 2014 | 25.61 | 25.61 | 24.77 | 24.91 | 92,465 | -0.49(-1.92%) |
Jun 20, 2014 | 25.05 | 25.68 | 25.03 | 25.40 | 146,557 | +0.35(+1.39%) |
Jun 19, 2014 | 25.40 | 25.54 | 24.98 | 25.05 | 54,847 | -0.21(-0.83%) |
Jun 18, 2014 | 24.88 | 25.47 | 24.88 | 25.26 | 89,829 | +0.31(+1.26%) |
Jun 17, 2014 | 24.56 | 25.49 | 24.56 | 24.95 | 138,878 | +0.17(+0.70%) |
Jun 16, 2014 | 25.36 | 25.75 | 24.77 | 24.77 | 117,864 | -0.49(-1.93%) |
Jun 13, 2014 | 25.23 | 25.47 | 24.91 | 25.26 | 207,480 | +0.00(+0.00%) |
Jun 12, 2014 | 25.12 | 25.57 | 24.91 | 25.26 | 133,521 | +0.21(+0.83%) |
Jun 11, 2014 | 25.16 | 25.19 | 24.50 | 25.05 | 85,153 | -0.17(-0.69%) |
Jun 10, 2014 | 25.23 | 25.30 | 24.96 | 25.23 | 44,488 | +0.07(+0.28%) |
Jun 06, 2014 | 25.05 | 25.30 | 24.81 | 25.16 | 69,541 | +0.10(+0.42%) |
Jun 05, 2014 | 24.70 | 25.30 | 24.63 | 25.05 | 69,590 | +0.38(+1.55%) |
Jun 04, 2014 | 24.50 | 25.05 | 24.50 | 24.67 | 88,020 | -0.10(-0.42%) |
Jun 03, 2014 | 24.74 | 25.09 | 24.36 | 24.77 | 63,404 | -0.21(-0.84%) |
Jun 02, 2014 | 25.02 | 25.43 | 24.77 | 24.98 | 78,979 | +0.00(+0.00%) |
May 30, 2014 | 25.36 | 25.68 | 24.81 | 24.98 | 88,201 | -0.38(-1.51%) |
May 29, 2014 | 25.47 | 25.68 | 25.26 | 25.36 | 69,550 | +0.07(+0.27%) |
May 28, 2014 | 25.54 | 25.75 | 25.30 | 25.30 | 118,056 | -0.24(-0.95%) |
May 27, 2014 | 26.03 | 26.41 | 25.40 | 25.54 | 160,101 | -0.49(-1.87%) |
May 23, 2014 | 25.68 | 26.03 | 26.03 | 26.03 | 166,464 | +0.38(+1.49%) |
May 22, 2014 | 25.19 | 25.64 | 25.12 | 25.64 | 117,163 | +0.42(+1.66%) |
May 21, 2014 | 25.36 | 25.71 | 24.95 | 25.23 | 188,662 | -0.10(-0.41%) |
May 20, 2014 | 24.39 | 25.33 | 24.39 | 25.33 | 236,235 | +1.08(+4.45%) |
May 19, 2014 | 24.22 | 25.12 | 24.15 | 24.25 | 280,006 | +0.07(+0.29%) |
May 16, 2014 | 24.95 | 24.95 | 23.45 | 24.18 | 304,698 | +0.87(+3.73%) |
May 15, 2014 | 23.56 | 23.69 | 22.79 | 23.31 | 197,562 | -0.21(-0.89%) |
May 14, 2014 | 23.90 | 24.18 | 23.38 | 23.52 | 219,492 | -0.45(-1.87%) |
May 13, 2014 | 23.94 | 24.18 | 23.66 | 23.97 | 97,501 | -0.03(-0.14%) |
May 12, 2014 | 23.80 | 24.18 | 23.69 | 24.00 | 116,650 | +0.55(+2.36%) |
May 09, 2014 | 23.90 | 24.18 | 23.14 | 23.45 | 159,821 | -0.21(-0.88%) |
May 08, 2014 | 24.49 | 24.56 | 23.42 | 23.66 | 154,065 | -0.86(-3.52%) |
May 07, 2014 | 24.45 | 24.59 | 24.11 | 24.52 | 150,747 | +0.24(+1.00%) |
May 06, 2014 | 24.32 | 24.63 | 23.94 | 24.28 | 164,409 | +0.14(+0.57%) |
May 05, 2014 | 23.87 | 24.52 | 23.80 | 24.14 | 146,867 | +0.21(+0.87%) |
May 02, 2014 | 24.38 | 24.45 | 23.66 | 23.94 | 242,457 | -0.41(-1.70%) |
May 01, 2014 | 24.76 | 25.04 | 24.28 | 24.35 | 220,785 | -0.28(-1.12%) |
Apr 30, 2014 | 24.59 | 24.87 | 23.69 | 24.63 | 181,636 | -0.17(-0.70%) |
Apr 29, 2014 | 24.32 | 24.87 | 24.11 | 24.80 | 183,253 | +0.69(+2.87%) |
Apr 28, 2014 | 24.83 | 25.08 | 23.14 | 24.11 | 529,976 | -0.69(-2.79%) |
Apr 25, 2014 | 25.04 | 25.49 | 24.73 | 24.80 | 228,065 | -0.41(-1.64%) |
Apr 24, 2014 | 25.25 | 25.73 | 25.04 | 25.21 | 1,724,809 | -3.63(-12.57%) |
Apr 23, 2014 | 27.18 | 29.29 | 27.04 | 28.84 | 338,801 | +1.73(+6.37%) |
Apr 22, 2014 | 26.94 | 27.32 | 26.94 | 27.11 | 159,160 | +0.17(+0.64%) |
Apr 21, 2014 | 26.04 | 27.04 | 26.01 | 26.94 | 136,809 | +0.73(+2.77%) |
Apr 17, 2014 | 25.73 | 26.21 | 26.21 | 26.21 | 88,682 | +0.59(+2.29%) |
Apr 16, 2014 | 25.28 | 25.80 | 25.04 | 25.63 | 62,855 | +0.66(+2.63%) |
Apr 15, 2014 | 24.83 | 25.39 | 24.45 | 24.97 | 103,051 | +0.38(+1.54%) |
Apr 14, 2014 | 24.87 | 24.90 | 24.21 | 24.59 | 125,760 | +0.07(+0.28%) |
Apr 11, 2014 | 24.94 | 25.11 | 24.38 | 24.52 | 110,343 | -0.41(-1.66%) |
Apr 10, 2014 | 25.70 | 25.77 | 24.57 | 24.94 | 140,190 | -0.86(-3.35%) |
Apr 09, 2014 | 25.42 | 25.90 | 25.32 | 25.80 | 47,324 | +0.41(+1.63%) |
Apr 08, 2014 | 25.08 | 25.66 | 24.73 | 25.39 | 90,914 | +0.21(+0.82%) |
Apr 07, 2014 | 26.15 | 26.15 | 24.56 | 25.18 | 132,358 | -1.04(-3.95%) |
Apr 04, 2014 | 26.73 | 26.80 | 25.97 | 26.21 | 104,499 | -0.28(-1.04%) |
Apr 03, 2014 | 27.32 | 27.49 | 26.28 | 26.49 | 312,188 | -0.83(-3.03%) |
Apr 02, 2014 | 27.46 | 27.53 | 26.91 | 27.32 | 137,786 | -0.14(-0.50%) |