Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 26.12 | 26.31 | 25.75 | 25.86 | 1,715,536 | -0.45(-1.73%) |
Jun 27, 2014 | 26.78 | 26.90 | 26.21 | 26.32 | 998,696 | -0.55(-2.06%) |
Jun 26, 2014 | 26.27 | 27.07 | 26.15 | 26.87 | 950,665 | +0.35(+1.31%) |
Jun 25, 2014 | 27.05 | 27.05 | 26.27 | 26.52 | 891,404 | +0.20(+0.74%) |
Jun 24, 2014 | 26.08 | 26.45 | 26.07 | 26.32 | 656,987 | +0.35(+1.34%) |
Jun 23, 2014 | 25.94 | 26.07 | 25.71 | 25.98 | 296,413 | -0.02(-0.07%) |
Jun 20, 2014 | 25.91 | 26.15 | 25.83 | 25.99 | 663,342 | -0.11(-0.41%) |
Jun 19, 2014 | 26.42 | 26.53 | 26.07 | 26.10 | 743,630 | -0.28(-1.05%) |
Jun 18, 2014 | 26.03 | 26.40 | 25.91 | 26.38 | 1,327,568 | +0.40(+1.54%) |
Jun 17, 2014 | 26.13 | 26.26 | 25.77 | 25.98 | 553,702 | -0.12(-0.48%) |
Jun 16, 2014 | 26.34 | 26.39 | 25.91 | 26.10 | 652,505 | -0.37(-1.41%) |
Jun 13, 2014 | 26.49 | 26.67 | 26.33 | 26.48 | 885,666 | -0.13(-0.50%) |
Jun 12, 2014 | 26.54 | 26.66 | 26.49 | 26.61 | 475,370 | -0.04(-0.17%) |
Jun 11, 2014 | 27.17 | 27.19 | 26.50 | 26.65 | 634,843 | -0.15(-0.56%) |
Jun 10, 2014 | 26.81 | 26.97 | 26.54 | 26.81 | 1,602,010 | +0.55(+2.10%) |
Jun 06, 2014 | 26.19 | 26.35 | 25.98 | 26.25 | 3,698,995 | +0.84(+3.29%) |
Jun 05, 2014 | 25.17 | 25.51 | 24.95 | 25.42 | 2,953,333 | +0.82(+3.33%) |
Jun 04, 2014 | 24.52 | 24.65 | 24.07 | 24.60 | 980,584 | +0.44(+1.81%) |
Jun 03, 2014 | 24.05 | 24.21 | 24.00 | 24.16 | 659,210 | +0.02(+0.07%) |
Jun 02, 2014 | 24.17 | 24.38 | 23.92 | 24.14 | 666,429 | -0.12(-0.51%) |
May 30, 2014 | 23.85 | 24.86 | 23.85 | 24.27 | 2,387,242 | +0.14(+0.59%) |
May 29, 2014 | 24.39 | 24.45 | 24.04 | 24.12 | 788,039 | -0.07(-0.29%) |
May 28, 2014 | 23.79 | 24.38 | 23.59 | 24.20 | 1,003,199 | +0.45(+1.88%) |
May 27, 2014 | 24.12 | 24.23 | 23.67 | 23.75 | 622,779 | -0.21(-0.89%) |
May 23, 2014 | 24.07 | 23.96 | 23.96 | 23.96 | 547,578 | +0.16(+0.67%) |
May 22, 2014 | 24.10 | 24.12 | 23.75 | 23.80 | 657,497 | +0.10(+0.41%) |
May 21, 2014 | 23.70 | 23.83 | 23.54 | 23.70 | 1,013,715 | -0.06(-0.26%) |
May 20, 2014 | 24.20 | 24.40 | 23.51 | 23.77 | 1,369,279 | -0.55(-2.27%) |
May 19, 2014 | 24.23 | 24.37 | 24.04 | 24.32 | 1,034,059 | +0.30(+1.26%) |
May 16, 2014 | 24.11 | 24.42 | 23.90 | 24.02 | 1,211,820 | +0.04(+0.19%) |
May 15, 2014 | 24.68 | 24.69 | 23.93 | 23.97 | 1,060,992 | -0.75(-3.03%) |
May 14, 2014 | 24.55 | 24.89 | 24.52 | 24.72 | 1,748,755 | +0.19(+0.76%) |
May 13, 2014 | 24.89 | 24.90 | 24.46 | 24.53 | 1,682,458 | -0.04(-0.15%) |
May 12, 2014 | 24.12 | 24.64 | 24.12 | 24.57 | 1,391,304 | +0.62(+2.60%) |
May 09, 2014 | 24.19 | 24.27 | 23.70 | 23.95 | 1,167,040 | -0.41(-1.67%) |
May 08, 2014 | 24.32 | 24.41 | 24.15 | 24.35 | 1,389,829 | +0.03(+0.14%) |
May 07, 2014 | 24.25 | 24.32 | 24.12 | 24.32 | 1,328,701 | +0.13(+0.54%) |
May 06, 2014 | 24.13 | 24.32 | 24.02 | 24.19 | 1,582,423 | +0.16(+0.69%) |
May 05, 2014 | 23.89 | 24.15 | 23.73 | 24.02 | 873,588 | -0.16(-0.68%) |
May 02, 2014 | 23.70 | 24.26 | 23.54 | 24.19 | 1,702,837 | +0.50(+2.12%) |
May 01, 2014 | 23.33 | 23.75 | 23.14 | 23.69 | 1,035,851 | +0.37(+1.60%) |
Apr 30, 2014 | 23.26 | 23.48 | 23.13 | 23.31 | 665,758 | +0.00(+0.00%) |
Apr 29, 2014 | 23.42 | 23.60 | 23.11 | 23.31 | 2,070,400 | +0.27(+1.17%) |
Apr 28, 2014 | 22.52 | 23.13 | 22.32 | 23.05 | 1,351,896 | +0.73(+3.26%) |
Apr 25, 2014 | 21.62 | 22.46 | 21.40 | 22.32 | 1,699,431 | +0.65(+3.00%) |
Apr 24, 2014 | 21.75 | 21.75 | 21.21 | 21.67 | 1,010,019 | +0.00(+0.00%) |
Apr 23, 2014 | 21.69 | 21.80 | 21.46 | 21.67 | 970,777 | +0.01(+0.04%) |
Apr 22, 2014 | 21.36 | 21.80 | 21.22 | 21.66 | 786,905 | +0.21(+0.97%) |
Apr 21, 2014 | 21.66 | 21.72 | 21.28 | 21.45 | 335,314 | -0.14(-0.64%) |
Apr 17, 2014 | 20.93 | 21.59 | 21.59 | 21.59 | 1,051,955 | +0.59(+2.81%) |
Apr 16, 2014 | 20.32 | 21.04 | 20.32 | 21.00 | 2,226,822 | +0.64(+3.15%) |
Apr 15, 2014 | 20.66 | 20.80 | 19.87 | 20.36 | 1,659,664 | -0.55(-2.61%) |
Apr 14, 2014 | 21.35 | 21.39 | 20.78 | 20.91 | 1,058,845 | -0.42(-1.99%) |
Apr 11, 2014 | 21.17 | 21.81 | 21.17 | 21.33 | 1,089,889 | -0.58(-2.65%) |
Apr 10, 2014 | 22.43 | 22.69 | 21.88 | 21.91 | 1,851,489 | -0.42(-1.90%) |
Apr 09, 2014 | 21.89 | 22.43 | 21.72 | 22.34 | 1,657,763 | +0.61(+2.79%) |
Apr 08, 2014 | 22.39 | 22.43 | 21.62 | 21.73 | 1,589,153 | -0.23(-1.06%) |
Apr 07, 2014 | 22.49 | 22.64 | 21.68 | 21.96 | 1,892,334 | -0.55(-2.46%) |
Apr 04, 2014 | 23.05 | 23.19 | 22.47 | 22.52 | 795,788 | -0.11(-0.50%) |
Apr 03, 2014 | 22.96 | 22.98 | 22.27 | 22.63 | 1,120,924 | -0.18(-0.80%) |
Apr 02, 2014 | 22.48 | 22.92 | 22.40 | 22.81 | 714,681 | +0.26(+1.15%) |