Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 25.33 | 25.64 | 25.15 | 25.63 | 2,071,969 | +0.30(+1.18%) |
Jun 27, 2014 | 25.64 | 25.78 | 25.31 | 25.33 | 2,762,265 | -0.34(-1.34%) |
Jun 26, 2014 | 25.70 | 25.84 | 25.49 | 25.67 | 950,879 | +0.06(+0.25%) |
Jun 25, 2014 | 26.11 | 26.49 | 25.56 | 25.61 | 2,145,264 | -0.51(-1.94%) |
Jun 24, 2014 | 26.65 | 26.89 | 25.97 | 26.11 | 3,797,149 | -0.66(-2.47%) |
Jun 23, 2014 | 27.33 | 27.85 | 26.67 | 26.77 | 2,276,320 | -0.65(-2.37%) |
Jun 20, 2014 | 27.34 | 27.65 | 27.29 | 27.43 | 1,083,499 | +0.16(+0.60%) |
Jun 19, 2014 | 27.06 | 27.57 | 27.06 | 27.26 | 968,649 | +0.14(+0.53%) |
Jun 18, 2014 | 26.68 | 27.27 | 26.68 | 27.12 | 726,510 | +0.41(+1.52%) |
Jun 17, 2014 | 26.75 | 26.91 | 26.67 | 26.71 | 653,099 | -0.06(-0.23%) |
Jun 16, 2014 | 26.99 | 27.09 | 26.74 | 26.77 | 893,239 | -0.31(-1.16%) |
Jun 13, 2014 | 27.34 | 27.44 | 26.76 | 27.09 | 1,048,345 | -0.31(-1.11%) |
Jun 12, 2014 | 27.91 | 27.95 | 27.32 | 27.39 | 409,871 | -0.50(-1.80%) |
Jun 11, 2014 | 27.93 | 28.02 | 27.49 | 27.90 | 381,938 | -0.11(-0.38%) |
Jun 10, 2014 | 27.85 | 28.03 | 27.74 | 28.00 | 292,562 | +0.31(+1.10%) |
Jun 06, 2014 | 27.51 | 27.73 | 27.29 | 27.70 | 454,881 | +0.22(+0.82%) |
Jun 05, 2014 | 27.15 | 27.49 | 27.00 | 27.47 | 555,681 | +0.21(+0.76%) |
Jun 04, 2014 | 27.21 | 27.39 | 27.14 | 27.27 | 462,278 | -0.04(-0.13%) |
Jun 03, 2014 | 27.22 | 27.48 | 27.22 | 27.30 | 595,264 | -0.04(-0.16%) |
Jun 02, 2014 | 27.55 | 27.67 | 26.91 | 27.35 | 1,058,081 | -0.06(-0.23%) |
May 30, 2014 | 27.54 | 27.84 | 27.30 | 27.41 | 1,070,486 | -0.22(-0.78%) |
May 29, 2014 | 28.06 | 28.19 | 27.59 | 27.63 | 449,773 | -0.44(-1.57%) |
May 28, 2014 | 27.85 | 28.26 | 27.74 | 28.07 | 474,102 | +0.09(+0.32%) |
May 27, 2014 | 28.01 | 28.10 | 27.79 | 27.98 | 580,256 | -0.03(-0.10%) |
May 23, 2014 | 27.85 | 28.00 | 28.00 | 28.00 | 412,507 | +0.25(+0.91%) |
May 22, 2014 | 27.86 | 28.17 | 27.61 | 27.75 | 1,051,762 | +0.01(+0.03%) |
May 21, 2014 | 27.48 | 27.98 | 27.41 | 27.74 | 647,872 | +0.22(+0.82%) |
May 20, 2014 | 27.84 | 27.84 | 27.28 | 27.52 | 792,655 | -0.29(-1.03%) |
May 19, 2014 | 26.92 | 27.95 | 26.90 | 27.81 | 1,879,297 | +0.82(+3.03%) |
May 16, 2014 | 26.72 | 27.24 | 26.23 | 26.99 | 1,746,898 | +0.33(+1.25%) |
May 15, 2014 | 26.26 | 27.14 | 25.82 | 26.66 | 3,790,145 | +0.31(+1.16%) |
May 14, 2014 | 27.05 | 27.12 | 26.06 | 26.35 | 2,977,022 | -0.51(-1.91%) |
May 13, 2014 | 27.47 | 27.48 | 26.78 | 26.86 | 898,600 | -0.59(-2.16%) |
May 12, 2014 | 26.94 | 27.60 | 26.94 | 27.46 | 971,127 | +0.57(+2.10%) |
May 09, 2014 | 27.34 | 27.58 | 26.84 | 26.89 | 940,930 | -0.50(-1.84%) |
May 08, 2014 | 27.43 | 27.89 | 27.22 | 27.39 | 698,374 | -0.06(-0.23%) |
May 07, 2014 | 27.50 | 27.64 | 27.07 | 27.46 | 1,027,513 | +0.06(+0.23%) |
May 06, 2014 | 27.21 | 27.77 | 27.07 | 27.39 | 707,981 | +0.13(+0.46%) |
May 05, 2014 | 27.67 | 27.75 | 26.96 | 27.27 | 560,578 | -0.60(-2.16%) |
May 02, 2014 | 27.77 | 28.05 | 27.71 | 27.87 | 756,253 | +0.29(+1.04%) |
May 01, 2014 | 26.94 | 27.67 | 26.84 | 27.58 | 476,075 | +0.58(+2.16%) |
Apr 30, 2014 | 27.03 | 27.15 | 26.86 | 27.00 | 415,319 | -0.03(-0.10%) |
Apr 29, 2014 | 26.94 | 27.33 | 26.69 | 27.03 | 608,378 | +0.17(+0.64%) |
Apr 28, 2014 | 26.86 | 27.15 | 26.55 | 26.86 | 620,954 | +0.18(+0.67%) |
Apr 25, 2014 | 27.26 | 27.26 | 26.65 | 26.68 | 425,222 | -0.60(-2.21%) |
Apr 24, 2014 | 27.34 | 27.55 | 27.19 | 27.28 | 672,278 | +0.12(+0.43%) |
Apr 23, 2014 | 27.12 | 27.38 | 26.79 | 27.16 | 387,118 | +0.06(+0.23%) |
Apr 22, 2014 | 26.69 | 27.47 | 26.61 | 27.10 | 961,552 | +0.44(+1.65%) |
Apr 21, 2014 | 26.88 | 26.94 | 26.50 | 26.66 | 575,847 | -0.30(-1.10%) |
Apr 17, 2014 | 26.71 | 26.95 | 26.95 | 26.95 | 593,877 | +0.25(+0.94%) |
Apr 16, 2014 | 26.96 | 27.17 | 26.58 | 26.70 | 666,884 | -0.07(-0.27%) |
Apr 15, 2014 | 26.61 | 26.81 | 26.12 | 26.77 | 1,238,093 | +0.12(+0.44%) |
Apr 14, 2014 | 27.22 | 27.22 | 26.27 | 26.66 | 1,051,176 | -0.28(-1.03%) |
Apr 11, 2014 | 27.11 | 27.30 | 26.52 | 26.94 | 1,398,245 | -0.42(-1.54%) |
Apr 10, 2014 | 28.62 | 28.67 | 27.36 | 27.36 | 2,000,955 | -1.16(-4.06%) |
Apr 09, 2014 | 27.75 | 28.58 | 27.60 | 28.52 | 2,581,507 | +0.76(+2.75%) |
Apr 08, 2014 | 26.41 | 28.00 | 26.05 | 27.75 | 7,080,455 | +1.41(+5.35%) |
Apr 07, 2014 | 26.77 | 27.11 | 26.32 | 26.34 | 3,255,574 | -0.57(-2.14%) |
Apr 04, 2014 | 27.73 | 27.75 | 26.72 | 26.92 | 10,325,230 | -0.04(-0.13%) |
Apr 03, 2014 | 26.63 | 27.20 | 26.42 | 26.95 | 3,111,905 | -0.39(-1.41%) |
Apr 02, 2014 | 27.07 | 27.63 | 26.68 | 27.34 | 2,871,781 | +0.39(+1.43%) |