Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 26.20 | 26.26 | 26.14 | 26.20 | 480,390 | +0.10(+0.40%) |
Jun 27, 2014 | 26.06 | 26.12 | 26.00 | 26.09 | 362,112 | +0.03(+0.12%) |
Jun 26, 2014 | 26.18 | 26.18 | 25.99 | 26.06 | 712,056 | -0.05(-0.20%) |
Jun 25, 2014 | 26.00 | 26.13 | 25.94 | 26.12 | 553,336 | +0.01(+0.03%) |
Jun 24, 2014 | 26.10 | 26.32 | 26.08 | 26.11 | 1,366,418 | -0.22(-0.85%) |
Jun 23, 2014 | 26.45 | 26.45 | 26.24 | 26.33 | 513,883 | -0.34(-1.29%) |
Jun 20, 2014 | 26.87 | 26.90 | 26.59 | 26.68 | 676,322 | -0.02(-0.06%) |
Jun 19, 2014 | 26.45 | 26.69 | 26.44 | 26.69 | 911,984 | +0.49(+1.86%) |
Jun 18, 2014 | 26.09 | 26.24 | 26.02 | 26.21 | 492,693 | +0.19(+0.75%) |
Jun 17, 2014 | 26.02 | 26.03 | 25.86 | 26.01 | 422,505 | +0.05(+0.20%) |
Jun 16, 2014 | 25.87 | 26.02 | 25.80 | 25.96 | 505,890 | -0.01(-0.03%) |
Jun 13, 2014 | 25.96 | 26.03 | 25.89 | 25.97 | 648,180 | -0.01(-0.06%) |
Jun 12, 2014 | 26.25 | 26.28 | 25.95 | 25.98 | 617,025 | -0.13(-0.49%) |
Jun 11, 2014 | 26.15 | 26.21 | 26.03 | 26.11 | 407,200 | +0.02(+0.06%) |
Jun 10, 2014 | 26.09 | 26.15 | 26.03 | 26.09 | 529,372 | -0.18(-0.68%) |
Jun 06, 2014 | 26.27 | 26.44 | 26.23 | 26.27 | 507,998 | +0.04(+0.17%) |
Jun 05, 2014 | 26.13 | 26.29 | 26.02 | 26.23 | 820,840 | +0.10(+0.37%) |
Jun 04, 2014 | 26.07 | 26.14 | 25.85 | 26.13 | 1,400,099 | -0.21(-0.80%) |
Jun 03, 2014 | 26.30 | 26.41 | 26.16 | 26.34 | 534,845 | -0.07(-0.26%) |
Jun 02, 2014 | 26.42 | 26.42 | 26.24 | 26.41 | 572,166 | +0.07(+0.26%) |
May 30, 2014 | 26.24 | 26.38 | 26.22 | 26.34 | 702,730 | +0.23(+0.89%) |
May 29, 2014 | 26.12 | 26.15 | 25.99 | 26.11 | 1,599,912 | +0.20(+0.78%) |
May 28, 2014 | 25.94 | 25.97 | 25.79 | 25.91 | 596,591 | -0.21(-0.80%) |
May 27, 2014 | 25.99 | 26.19 | 25.95 | 26.12 | 1,035,428 | +0.13(+0.49%) |
May 23, 2014 | 25.78 | 25.99 | 25.99 | 25.99 | 1,462,535 | +0.30(+1.17%) |
May 22, 2014 | 25.51 | 25.70 | 25.51 | 25.69 | 852,267 | +0.28(+1.09%) |
May 21, 2014 | 25.29 | 25.44 | 25.28 | 25.41 | 1,926,535 | +0.25(+0.98%) |
May 20, 2014 | 25.18 | 25.25 | 25.10 | 25.17 | 2,310,730 | -0.02(-0.06%) |
May 19, 2014 | 24.93 | 25.22 | 24.93 | 25.18 | 2,844,190 | +0.21(+0.84%) |
May 16, 2014 | 24.86 | 24.99 | 24.79 | 24.97 | 607,553 | +0.22(+0.88%) |
May 15, 2014 | 24.90 | 24.92 | 24.65 | 24.75 | 672,568 | -0.31(-1.25%) |
May 14, 2014 | 25.24 | 25.27 | 25.07 | 25.07 | 632,715 | -0.22(-0.86%) |
May 13, 2014 | 24.96 | 25.34 | 24.96 | 25.29 | 1,509,238 | +0.67(+2.71%) |
May 12, 2014 | 24.48 | 24.65 | 24.47 | 24.62 | 1,044,929 | -0.04(-0.15%) |
May 09, 2014 | 24.67 | 24.71 | 24.56 | 24.66 | 1,452,749 | -0.09(-0.36%) |
May 08, 2014 | 24.75 | 24.90 | 24.72 | 24.75 | 913,449 | -0.37(-1.49%) |
May 07, 2014 | 24.96 | 25.15 | 24.84 | 25.12 | 1,437,570 | -0.08(-0.33%) |
May 06, 2014 | 25.26 | 25.32 | 25.17 | 25.20 | 527,488 | -0.10(-0.41%) |
May 05, 2014 | 25.29 | 25.34 | 25.15 | 25.31 | 1,029,534 | +0.06(+0.24%) |
May 02, 2014 | 25.42 | 25.50 | 25.22 | 25.25 | 1,032,953 | +0.04(+0.15%) |
May 01, 2014 | 25.13 | 25.23 | 25.06 | 25.21 | 1,079,619 | +0.28(+1.11%) |
Apr 30, 2014 | 24.69 | 24.96 | 24.64 | 24.93 | 1,135,148 | +0.38(+1.56%) |
Apr 29, 2014 | 24.61 | 24.66 | 24.52 | 24.55 | 1,149,606 | +0.08(+0.34%) |
Apr 28, 2014 | 24.42 | 24.51 | 24.28 | 24.47 | 1,567,176 | -0.26(-1.06%) |
Apr 25, 2014 | 25.04 | 25.17 | 24.60 | 24.73 | 2,198,527 | -0.49(-1.93%) |
Apr 24, 2014 | 25.20 | 25.28 | 25.08 | 25.22 | 1,155,799 | -0.13(-0.50%) |
Apr 23, 2014 | 25.38 | 25.44 | 25.33 | 25.35 | 676,843 | +0.15(+0.59%) |
Apr 22, 2014 | 25.17 | 25.26 | 25.14 | 25.20 | 1,236,737 | -0.12(-0.47%) |
Apr 21, 2014 | 25.31 | 25.40 | 25.23 | 25.32 | 1,565,186 | -0.27(-1.05%) |
Apr 17, 2014 | 25.46 | 25.59 | 25.59 | 25.59 | 871,164 | -0.29(-1.13%) |
Apr 16, 2014 | 25.78 | 25.92 | 25.71 | 25.88 | 897,600 | +0.36(+1.41%) |
Apr 15, 2014 | 25.57 | 25.62 | 25.26 | 25.52 | 977,490 | -0.09(-0.35%) |
Apr 14, 2014 | 25.57 | 25.71 | 25.46 | 25.61 | 930,765 | +0.34(+1.36%) |
Apr 11, 2014 | 25.33 | 25.47 | 25.22 | 25.26 | 1,472,450 | +0.31(+1.26%) |
Apr 10, 2014 | 25.32 | 25.34 | 24.95 | 24.95 | 2,181,570 | -0.65(-2.54%) |
Apr 09, 2014 | 25.41 | 25.62 | 25.35 | 25.60 | 3,071,875 | +0.32(+1.27%) |
Apr 08, 2014 | 25.11 | 25.40 | 25.05 | 25.28 | 4,247,756 | -0.51(-1.97%) |
Apr 07, 2014 | 26.09 | 26.10 | 25.78 | 25.79 | 2,372,993 | -0.60(-2.27%) |
Apr 04, 2014 | 26.65 | 26.73 | 26.34 | 26.39 | 3,813,871 | -0.26(-0.98%) |
Apr 03, 2014 | 26.66 | 26.69 | 26.57 | 26.65 | 540,153 | +0.06(+0.23%) |
Apr 02, 2014 | 26.55 | 26.64 | 26.48 | 26.59 | 689,024 | +0.23(+0.88%) |