Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 26.38 | 26.44 | 26.32 | 26.38 | 477,173 | +0.11(+0.40%) |
Jun 27, 2014 | 26.23 | 26.30 | 26.17 | 26.27 | 359,687 | +0.03(+0.12%) |
Jun 26, 2014 | 26.36 | 26.36 | 26.16 | 26.24 | 707,288 | -0.05(-0.20%) |
Jun 25, 2014 | 26.17 | 26.31 | 26.11 | 26.29 | 549,631 | +0.01(+0.03%) |
Jun 24, 2014 | 26.28 | 26.50 | 26.26 | 26.29 | 1,357,268 | -0.23(-0.85%) |
Jun 23, 2014 | 26.63 | 26.63 | 26.42 | 26.51 | 510,442 | -0.35(-1.29%) |
Jun 20, 2014 | 27.05 | 27.08 | 26.76 | 26.86 | 671,793 | -0.02(-0.06%) |
Jun 19, 2014 | 26.63 | 26.87 | 26.62 | 26.87 | 905,877 | +0.49(+1.86%) |
Jun 18, 2014 | 26.26 | 26.42 | 26.20 | 26.38 | 489,393 | +0.20(+0.75%) |
Jun 17, 2014 | 26.20 | 26.21 | 26.03 | 26.19 | 419,676 | +0.05(+0.20%) |
Jun 16, 2014 | 26.04 | 26.20 | 25.98 | 26.13 | 502,503 | -0.01(-0.03%) |
Jun 13, 2014 | 26.13 | 26.20 | 26.07 | 26.14 | 643,840 | -0.02(-0.06%) |
Jun 12, 2014 | 26.43 | 26.46 | 26.13 | 26.16 | 612,893 | -0.13(-0.49%) |
Jun 11, 2014 | 26.32 | 26.38 | 26.21 | 26.29 | 404,474 | +0.02(+0.06%) |
Jun 10, 2014 | 26.26 | 26.33 | 26.21 | 26.27 | 525,827 | -0.18(-0.68%) |
Jun 06, 2014 | 26.45 | 26.61 | 26.41 | 26.45 | 504,596 | +0.05(+0.17%) |
Jun 05, 2014 | 26.31 | 26.47 | 26.20 | 26.41 | 815,343 | +0.10(+0.37%) |
Jun 04, 2014 | 26.25 | 26.32 | 26.02 | 26.31 | 1,390,724 | -0.21(-0.80%) |
Jun 03, 2014 | 26.47 | 26.59 | 26.34 | 26.52 | 531,263 | -0.07(-0.26%) |
Jun 02, 2014 | 26.59 | 26.59 | 26.41 | 26.59 | 568,335 | +0.07(+0.26%) |
May 30, 2014 | 26.41 | 26.56 | 26.40 | 26.52 | 698,024 | +0.23(+0.89%) |
May 29, 2014 | 26.30 | 26.32 | 26.16 | 26.29 | 1,589,199 | +0.20(+0.78%) |
May 28, 2014 | 26.11 | 26.14 | 25.96 | 26.08 | 592,596 | -0.21(-0.80%) |
May 27, 2014 | 26.16 | 26.37 | 26.13 | 26.29 | 1,028,495 | +0.13(+0.49%) |
May 23, 2014 | 25.95 | 26.16 | 26.16 | 26.16 | 1,452,741 | +0.30(+1.17%) |
May 22, 2014 | 25.68 | 25.87 | 25.68 | 25.86 | 846,560 | +0.28(+1.09%) |
May 21, 2014 | 25.46 | 25.61 | 25.45 | 25.58 | 1,913,635 | +0.25(+0.98%) |
May 20, 2014 | 25.35 | 25.42 | 25.27 | 25.34 | 2,295,257 | -0.02(-0.06%) |
May 19, 2014 | 25.09 | 25.39 | 25.09 | 25.35 | 2,825,145 | +0.21(+0.84%) |
May 16, 2014 | 25.03 | 25.16 | 24.96 | 25.14 | 603,485 | +0.22(+0.88%) |
May 15, 2014 | 25.06 | 25.09 | 24.82 | 24.92 | 668,064 | -0.32(-1.25%) |
May 14, 2014 | 25.41 | 25.44 | 25.24 | 25.24 | 628,478 | -0.22(-0.86%) |
May 13, 2014 | 25.13 | 25.51 | 25.13 | 25.46 | 1,499,132 | +0.67(+2.71%) |
May 12, 2014 | 24.64 | 24.82 | 24.63 | 24.79 | 1,037,932 | -0.04(-0.15%) |
May 09, 2014 | 24.84 | 24.88 | 24.73 | 24.82 | 1,443,021 | -0.09(-0.36%) |
May 08, 2014 | 24.91 | 25.06 | 24.88 | 24.91 | 907,332 | -0.38(-1.49%) |
May 07, 2014 | 25.12 | 25.32 | 25.00 | 25.29 | 1,427,944 | -0.08(-0.33%) |
May 06, 2014 | 25.43 | 25.49 | 25.34 | 25.37 | 523,956 | -0.11(-0.41%) |
May 05, 2014 | 25.46 | 25.51 | 25.32 | 25.48 | 1,022,640 | +0.06(+0.24%) |
May 02, 2014 | 25.59 | 25.68 | 25.39 | 25.42 | 1,026,036 | +0.04(+0.15%) |
May 01, 2014 | 25.30 | 25.40 | 25.23 | 25.38 | 1,072,390 | +0.28(+1.11%) |
Apr 30, 2014 | 24.86 | 25.13 | 24.81 | 25.10 | 1,127,547 | +0.38(+1.56%) |
Apr 29, 2014 | 24.78 | 24.82 | 24.69 | 24.72 | 1,141,908 | +0.08(+0.34%) |
Apr 28, 2014 | 24.58 | 24.67 | 24.44 | 24.63 | 1,556,682 | -0.26(-1.06%) |
Apr 25, 2014 | 25.21 | 25.34 | 24.76 | 24.90 | 2,183,806 | -0.49(-1.93%) |
Apr 24, 2014 | 25.37 | 25.45 | 25.25 | 25.39 | 1,148,060 | -0.13(-0.50%) |
Apr 23, 2014 | 25.55 | 25.61 | 25.50 | 25.52 | 672,311 | +0.15(+0.59%) |
Apr 22, 2014 | 25.34 | 25.43 | 25.31 | 25.37 | 1,228,456 | -0.12(-0.47%) |
Apr 21, 2014 | 25.48 | 25.57 | 25.40 | 25.49 | 1,554,705 | -0.27(-1.05%) |
Apr 17, 2014 | 25.63 | 25.76 | 25.76 | 25.76 | 865,330 | -0.29(-1.13%) |
Apr 16, 2014 | 25.95 | 26.10 | 25.88 | 26.05 | 891,590 | +0.36(+1.41%) |
Apr 15, 2014 | 25.74 | 25.79 | 25.43 | 25.69 | 970,945 | -0.09(-0.35%) |
Apr 14, 2014 | 25.74 | 25.88 | 25.63 | 25.78 | 924,533 | +0.35(+1.36%) |
Apr 11, 2014 | 25.50 | 25.64 | 25.39 | 25.43 | 1,462,590 | +0.32(+1.26%) |
Apr 10, 2014 | 25.49 | 25.51 | 25.12 | 25.12 | 2,166,962 | -0.66(-2.54%) |
Apr 09, 2014 | 25.58 | 25.79 | 25.52 | 25.77 | 3,051,305 | +0.32(+1.27%) |
Apr 08, 2014 | 25.28 | 25.57 | 25.22 | 25.45 | 4,219,312 | -0.51(-1.97%) |
Apr 07, 2014 | 26.27 | 26.28 | 25.95 | 25.96 | 2,357,103 | -0.60(-2.27%) |
Apr 04, 2014 | 26.83 | 26.91 | 26.52 | 26.56 | 3,788,333 | -0.26(-0.98%) |
Apr 03, 2014 | 26.84 | 26.87 | 26.75 | 26.83 | 536,536 | +0.06(+0.23%) |
Apr 02, 2014 | 26.73 | 26.82 | 26.65 | 26.77 | 684,411 | +0.23(+0.88%) |