Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 25.12 | 25.19 | 24.77 | 24.94 | 4,569,346 | -0.01(-0.04%) |
Jun 27, 2014 | 25.43 | 25.57 | 24.84 | 24.95 | 8,832,384 | -0.29(-1.16%) |
Jun 26, 2014 | 24.79 | 25.41 | 24.64 | 25.24 | 11,948,392 | +0.77(+3.13%) |
Jun 25, 2014 | 24.22 | 24.57 | 24.11 | 24.48 | 5,960,896 | +0.24(+0.97%) |
Jun 24, 2014 | 24.21 | 24.79 | 24.10 | 24.24 | 10,207,630 | +0.02(+0.08%) |
Jun 23, 2014 | 23.85 | 24.27 | 23.76 | 24.22 | 8,203,827 | +0.23(+0.94%) |
Jun 20, 2014 | 23.92 | 24.00 | 23.73 | 23.99 | 6,974,872 | +0.25(+1.03%) |
Jun 19, 2014 | 23.79 | 24.14 | 23.62 | 23.75 | 4,902,451 | +0.03(+0.12%) |
Jun 18, 2014 | 23.31 | 23.73 | 23.07 | 23.72 | 6,378,289 | +0.30(+1.29%) |
Jun 17, 2014 | 23.30 | 23.50 | 23.19 | 23.42 | 3,607,520 | -0.02(-0.08%) |
Jun 16, 2014 | 23.19 | 23.45 | 22.99 | 23.44 | 5,770,693 | -0.09(-0.36%) |
Jun 13, 2014 | 23.22 | 23.57 | 23.03 | 23.52 | 4,567,568 | +0.43(+1.88%) |
Jun 12, 2014 | 23.49 | 23.56 | 23.06 | 23.09 | 4,849,368 | -0.43(-1.85%) |
Jun 11, 2014 | 23.17 | 23.65 | 23.15 | 23.52 | 7,738,018 | +0.36(+1.55%) |
Jun 10, 2014 | 22.96 | 23.17 | 22.71 | 23.16 | 7,078,793 | -0.59(-2.47%) |
Jun 06, 2014 | 23.95 | 23.98 | 23.66 | 23.75 | 7,169,127 | -0.28(-1.18%) |
Jun 05, 2014 | 24.37 | 24.38 | 23.79 | 24.03 | 8,097,937 | -0.24(-0.97%) |
Jun 04, 2014 | 23.85 | 24.31 | 23.52 | 24.27 | 7,256,446 | +0.29(+1.22%) |
Jun 03, 2014 | 24.25 | 24.25 | 23.76 | 23.98 | 11,061,358 | -0.71(-2.87%) |
Jun 02, 2014 | 24.33 | 24.76 | 23.98 | 24.68 | 6,877,689 | +0.36(+1.48%) |
May 30, 2014 | 24.61 | 24.61 | 24.17 | 24.33 | 6,856,649 | -0.24(-0.96%) |
May 29, 2014 | 24.21 | 24.59 | 24.01 | 24.56 | 5,455,291 | +0.27(+1.13%) |
May 28, 2014 | 24.14 | 24.43 | 23.91 | 24.29 | 6,476,555 | +0.08(+0.35%) |
May 27, 2014 | 23.85 | 24.22 | 23.64 | 24.20 | 9,548,293 | +0.52(+2.19%) |
May 23, 2014 | 23.59 | 23.68 | 23.68 | 23.68 | 5,578,804 | +0.19(+0.80%) |
May 22, 2014 | 22.96 | 23.55 | 22.94 | 23.49 | 6,097,230 | +0.64(+2.81%) |
May 21, 2014 | 22.60 | 22.93 | 22.57 | 22.85 | 7,330,769 | +0.33(+1.47%) |
May 20, 2014 | 22.71 | 22.81 | 22.33 | 22.52 | 6,739,848 | -0.30(-1.32%) |
May 19, 2014 | 22.28 | 22.85 | 22.24 | 22.82 | 4,294,811 | +0.25(+1.09%) |
May 16, 2014 | 22.77 | 22.86 | 22.32 | 22.58 | 7,790,714 | -0.29(-1.28%) |
May 15, 2014 | 22.75 | 23.03 | 22.24 | 22.87 | 8,155,584 | +0.00(+0.00%) |
May 14, 2014 | 23.36 | 23.38 | 22.75 | 22.87 | 6,670,208 | -0.44(-1.90%) |
May 13, 2014 | 23.38 | 23.57 | 23.05 | 23.31 | 5,164,536 | +0.09(+0.37%) |
May 12, 2014 | 23.23 | 23.56 | 23.12 | 23.23 | 6,938,466 | +0.24(+1.03%) |
May 09, 2014 | 23.17 | 23.32 | 22.79 | 22.99 | 6,783,696 | +0.02(+0.08%) |
May 08, 2014 | 22.96 | 23.61 | 22.71 | 22.97 | 16,420,612 | -0.78(-3.30%) |
May 07, 2014 | 24.23 | 24.27 | 23.28 | 23.76 | 11,061,277 | -0.50(-2.06%) |
May 06, 2014 | 24.59 | 24.75 | 24.07 | 24.26 | 7,874,063 | -0.48(-1.95%) |
May 05, 2014 | 24.75 | 24.83 | 24.42 | 24.74 | 10,283,913 | -0.28(-1.13%) |
May 02, 2014 | 24.44 | 25.06 | 24.37 | 25.02 | 15,065,757 | +1.04(+4.33%) |
May 01, 2014 | 23.77 | 24.24 | 23.53 | 23.98 | 11,146,494 | +0.15(+0.63%) |
Apr 30, 2014 | 23.38 | 23.84 | 23.18 | 23.83 | 11,290,301 | +0.24(+1.00%) |
Apr 29, 2014 | 22.57 | 23.71 | 22.39 | 23.60 | 22,819,882 | +1.85(+8.51%) |
Apr 28, 2014 | 22.35 | 22.38 | 21.27 | 21.75 | 18,130,928 | -0.60(-2.71%) |
Apr 25, 2014 | 22.98 | 22.98 | 22.17 | 22.35 | 10,968,434 | -0.84(-3.63%) |
Apr 24, 2014 | 23.19 | 23.25 | 22.53 | 23.19 | 7,200,672 | +0.34(+1.49%) |
Apr 23, 2014 | 23.64 | 23.65 | 22.70 | 22.85 | 10,118,288 | -0.74(-3.12%) |
Apr 22, 2014 | 22.83 | 23.79 | 22.65 | 23.59 | 10,312,472 | +1.03(+4.56%) |
Apr 21, 2014 | 22.81 | 22.93 | 22.29 | 22.56 | 9,920,367 | -0.08(-0.33%) |
Apr 17, 2014 | 22.72 | 22.63 | 22.63 | 22.63 | 11,257,114 | -0.25(-1.07%) |
Apr 16, 2014 | 22.35 | 22.98 | 22.30 | 22.88 | 8,968,583 | +0.72(+3.24%) |
Apr 15, 2014 | 22.31 | 22.42 | 21.33 | 22.16 | 15,376,996 | -0.21(-0.93%) |
Apr 14, 2014 | 22.71 | 22.87 | 21.92 | 22.37 | 10,431,322 | -0.22(-0.96%) |
Apr 11, 2014 | 22.57 | 23.13 | 22.25 | 22.59 | 8,772,463 | -0.16(-0.71%) |
Apr 10, 2014 | 23.81 | 24.10 | 22.58 | 22.75 | 12,374,235 | -0.74(-3.14%) |
Apr 09, 2014 | 23.31 | 23.56 | 22.82 | 23.48 | 9,700,529 | +0.38(+1.64%) |
Apr 08, 2014 | 22.64 | 23.22 | 22.30 | 23.11 | 12,422,567 | +0.51(+2.26%) |
Apr 07, 2014 | 23.61 | 23.72 | 22.10 | 22.60 | 23,006,462 | -1.43(-5.94%) |
Apr 04, 2014 | 25.01 | 25.16 | 23.82 | 24.02 | 10,334,201 | -0.77(-3.12%) |
Apr 03, 2014 | 25.46 | 25.51 | 24.59 | 24.80 | 7,375,465 | -0.43(-1.69%) |
Apr 02, 2014 | 25.13 | 25.24 | 24.84 | 25.22 | 6,684,565 | +0.16(+0.64%) |