Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 26.61 | 26.78 | 26.50 | 26.78 | 17,474 | +0.12(+0.45%) |
Jun 27, 2014 | 26.58 | 26.68 | 26.58 | 26.66 | 37,161 | -0.03(-0.11%) |
Jun 26, 2014 | 26.47 | 26.69 | 26.44 | 26.69 | 17,272 | +0.25(+0.94%) |
Jun 25, 2014 | 26.32 | 26.56 | 26.27 | 26.44 | 27,096 | -0.05(-0.20%) |
Jun 24, 2014 | 26.70 | 26.83 | 26.47 | 26.50 | 64,812 | -0.23(-0.87%) |
Jun 23, 2014 | 26.62 | 26.83 | 26.62 | 26.73 | 49,149 | +0.15(+0.57%) |
Jun 20, 2014 | 26.59 | 26.66 | 26.51 | 26.58 | 153,101 | -0.03(-0.11%) |
Jun 19, 2014 | 26.28 | 26.64 | 26.28 | 26.61 | 160,281 | +0.41(+1.58%) |
Jun 18, 2014 | 26.04 | 26.30 | 25.95 | 26.19 | 32,721 | +0.23(+0.90%) |
Jun 17, 2014 | 26.03 | 26.14 | 25.93 | 25.96 | 17,207 | -0.05(-0.17%) |
Jun 16, 2014 | 26.02 | 26.10 | 25.95 | 26.01 | 37,476 | +0.03(+0.12%) |
Jun 13, 2014 | 26.01 | 26.01 | 25.89 | 25.98 | 13,632 | +0.05(+0.20%) |
Jun 12, 2014 | 25.83 | 26.02 | 25.83 | 25.92 | 64,863 | +0.02(+0.09%) |
Jun 11, 2014 | 25.98 | 26.03 | 25.80 | 25.90 | 54,285 | -0.11(-0.41%) |
Jun 10, 2014 | 26.09 | 26.14 | 26.01 | 26.01 | 58,000 | +0.10(+0.38%) |
Jun 06, 2014 | 25.98 | 25.98 | 25.77 | 25.91 | 139,368 | +0.08(+0.32%) |
Jun 05, 2014 | 25.68 | 25.95 | 25.66 | 25.83 | 189,858 | +0.21(+0.82%) |
Jun 04, 2014 | 25.74 | 25.92 | 25.60 | 25.61 | 55,535 | -0.35(-1.33%) |
Jun 03, 2014 | 25.76 | 25.98 | 25.76 | 25.96 | 57,469 | -0.11(-0.40%) |
Jun 02, 2014 | 26.09 | 26.17 | 25.68 | 26.07 | 191,949 | -0.04(-0.14%) |
May 30, 2014 | 25.77 | 26.11 | 25.73 | 26.10 | 168,512 | +0.16(+0.63%) |
May 29, 2014 | 25.93 | 26.01 | 25.83 | 25.94 | 47,222 | -0.03(-0.12%) |
May 28, 2014 | 25.88 | 26.26 | 25.83 | 25.97 | 74,163 | -0.06(-0.23%) |
May 27, 2014 | 26.15 | 26.29 | 25.89 | 26.03 | 54,130 | -0.18(-0.68%) |
May 23, 2014 | 26.07 | 26.21 | 26.21 | 26.21 | 66,543 | +0.16(+0.60%) |
May 22, 2014 | 25.90 | 26.10 | 25.90 | 26.05 | 34,925 | +0.22(+0.87%) |
May 21, 2014 | 25.78 | 25.90 | 25.74 | 25.83 | 26,297 | +0.06(+0.23%) |
May 20, 2014 | 25.86 | 26.00 | 25.68 | 25.77 | 48,523 | -0.13(-0.49%) |
May 19, 2014 | 25.93 | 25.97 | 25.85 | 25.89 | 48,338 | -0.04(-0.17%) |
May 16, 2014 | 25.87 | 26.06 | 25.87 | 25.94 | 64,195 | +0.04(+0.17%) |
May 15, 2014 | 26.07 | 26.14 | 25.86 | 25.89 | 72,729 | -0.16(-0.60%) |
May 14, 2014 | 25.93 | 26.08 | 25.93 | 26.05 | 98,731 | +0.23(+0.90%) |
May 13, 2014 | 26.43 | 26.43 | 25.71 | 25.82 | 3,532,967 | -0.56(-2.12%) |
May 12, 2014 | 26.11 | 26.48 | 25.97 | 26.38 | 572,082 | +0.53(+2.05%) |
May 09, 2014 | 25.82 | 26.14 | 25.70 | 25.85 | 151,219 | +0.16(+0.64%) |
May 08, 2014 | 25.46 | 25.72 | 25.32 | 25.68 | 43,253 | +0.16(+0.61%) |
May 07, 2014 | 25.44 | 25.60 | 25.44 | 25.53 | 47,665 | +0.04(+0.15%) |
May 06, 2014 | 25.56 | 25.62 | 25.47 | 25.49 | 27,589 | -0.07(-0.26%) |
May 05, 2014 | 25.74 | 25.76 | 25.56 | 25.56 | 32,168 | -0.13(-0.52%) |
May 02, 2014 | 25.68 | 25.77 | 25.63 | 25.69 | 57,796 | -0.16(-0.63%) |
May 01, 2014 | 25.77 | 25.86 | 25.41 | 25.85 | 35,179 | +0.07(+0.29%) |
Apr 30, 2014 | 25.41 | 25.79 | 25.38 | 25.78 | 76,337 | +0.43(+1.71%) |
Apr 29, 2014 | 25.14 | 25.45 | 25.09 | 25.35 | 51,604 | +0.06(+0.24%) |
Apr 28, 2014 | 25.09 | 25.31 | 24.95 | 25.29 | 159,280 | +0.19(+0.77%) |
Apr 25, 2014 | 25.15 | 25.33 | 24.95 | 25.09 | 99,810 | -0.02(-0.09%) |
Apr 24, 2014 | 25.26 | 25.49 | 25.06 | 25.12 | 115,341 | +0.12(+0.48%) |
Apr 23, 2014 | 24.91 | 25.08 | 24.84 | 25.00 | 102,515 | +0.19(+0.75%) |
Apr 22, 2014 | 24.95 | 24.95 | 24.77 | 24.81 | 17,302 | -0.06(-0.24%) |
Apr 21, 2014 | 24.90 | 24.90 | 24.65 | 24.87 | 44,137 | +0.01(+0.06%) |
Apr 17, 2014 | 24.42 | 24.86 | 24.86 | 24.86 | 27,489 | +0.22(+0.91%) |
Apr 16, 2014 | 24.68 | 24.68 | 24.39 | 24.63 | 98,264 | +0.19(+0.79%) |
Apr 15, 2014 | 24.84 | 24.84 | 24.34 | 24.44 | 119,227 | -0.49(-1.97%) |
Apr 14, 2014 | 24.92 | 24.97 | 24.81 | 24.93 | 81,210 | +0.25(+1.03%) |
Apr 11, 2014 | 24.85 | 25.23 | 24.67 | 24.68 | 107,905 | -0.28(-1.14%) |
Apr 10, 2014 | 24.76 | 25.12 | 24.76 | 24.96 | 233,863 | +0.28(+1.15%) |
Apr 09, 2014 | 24.76 | 24.76 | 24.45 | 24.68 | 86,162 | +0.09(+0.36%) |
Apr 08, 2014 | 24.62 | 24.84 | 24.51 | 24.59 | 198,661 | +0.01(+0.03%) |
Apr 07, 2014 | 24.48 | 24.58 | 24.26 | 24.58 | 108,711 | +0.12(+0.49%) |
Apr 04, 2014 | 24.42 | 24.65 | 24.36 | 24.46 | 303,614 | +0.25(+1.02%) |
Apr 03, 2014 | 24.24 | 24.24 | 24.04 | 24.21 | 104,890 | +0.04(+0.15%) |
Apr 02, 2014 | 24.14 | 24.24 | 24.05 | 24.18 | 340,941 | +0.16(+0.65%) |