Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 25.22 | 26.10 | 24.76 | 25.88 | 201,498 | +0.42(+1.65%) |
Jun 27, 2014 | 24.29 | 25.49 | 24.29 | 25.46 | 177,009 | +0.97(+3.96%) |
Jun 26, 2014 | 24.88 | 25.04 | 24.29 | 24.49 | 31,074 | -0.49(-1.96%) |
Jun 25, 2014 | 24.53 | 25.42 | 24.27 | 24.98 | 56,732 | +0.25(+1.01%) |
Jun 24, 2014 | 24.47 | 25.13 | 24.26 | 24.73 | 72,910 | +0.14(+0.57%) |
Jun 23, 2014 | 24.98 | 25.03 | 24.37 | 24.59 | 38,291 | -0.48(-1.91%) |
Jun 20, 2014 | 24.73 | 25.33 | 24.38 | 25.07 | 144,864 | +0.49(+1.99%) |
Jun 19, 2014 | 24.71 | 24.90 | 24.36 | 24.58 | 12,626 | -0.06(-0.24%) |
Jun 18, 2014 | 24.04 | 24.73 | 24.04 | 24.64 | 28,394 | +0.13(+0.53%) |
Jun 17, 2014 | 24.32 | 24.68 | 24.25 | 24.51 | 26,881 | +0.07(+0.29%) |
Jun 16, 2014 | 24.29 | 24.73 | 23.65 | 24.44 | 178,161 | +0.08(+0.33%) |
Jun 13, 2014 | 24.61 | 24.73 | 24.19 | 24.36 | 28,668 | -0.26(-1.06%) |
Jun 12, 2014 | 25.14 | 25.15 | 24.51 | 24.62 | 15,935 | -0.53(-2.11%) |
Jun 11, 2014 | 25.15 | 25.21 | 24.65 | 25.15 | 41,499 | -0.20(-0.79%) |
Jun 10, 2014 | 25.40 | 25.60 | 24.94 | 25.35 | 54,222 | +0.07(+0.28%) |
Jun 06, 2014 | 25.09 | 25.63 | 24.95 | 25.28 | 44,573 | +0.42(+1.69%) |
Jun 05, 2014 | 23.47 | 24.88 | 23.40 | 24.86 | 60,597 | +1.49(+6.38%) |
Jun 04, 2014 | 23.49 | 23.51 | 23.14 | 23.37 | 48,518 | -0.21(-0.89%) |
Jun 03, 2014 | 23.98 | 24.08 | 23.45 | 23.58 | 31,804 | -0.42(-1.75%) |
Jun 02, 2014 | 24.14 | 24.15 | 23.46 | 24.00 | 83,735 | -0.15(-0.62%) |
May 30, 2014 | 24.58 | 24.71 | 24.07 | 24.15 | 78,782 | -0.61(-2.46%) |
May 29, 2014 | 24.84 | 25.07 | 24.37 | 24.76 | 44,205 | -0.09(-0.36%) |
May 28, 2014 | 24.76 | 24.92 | 24.58 | 24.85 | 17,208 | -0.06(-0.24%) |
May 27, 2014 | 24.45 | 25.01 | 24.19 | 24.91 | 44,484 | +0.64(+2.64%) |
May 23, 2014 | 23.84 | 24.27 | 24.27 | 24.27 | 28,900 | +0.39(+1.63%) |
May 22, 2014 | 24.04 | 24.07 | 23.63 | 23.88 | 14,657 | -0.02(-0.08%) |
May 21, 2014 | 24.45 | 24.73 | 23.78 | 23.90 | 46,792 | -0.35(-1.44%) |
May 20, 2014 | 24.63 | 24.63 | 24.01 | 24.25 | 54,566 | -0.33(-1.34%) |
May 19, 2014 | 24.43 | 24.67 | 24.30 | 24.58 | 44,285 | +0.05(+0.20%) |
May 16, 2014 | 24.45 | 24.56 | 24.21 | 24.53 | 38,780 | +0.15(+0.62%) |
May 15, 2014 | 24.62 | 24.65 | 24.15 | 24.38 | 50,490 | -0.32(-1.30%) |
May 14, 2014 | 24.79 | 25.13 | 24.55 | 24.70 | 63,679 | -0.09(-0.36%) |
May 13, 2014 | 25.00 | 25.37 | 24.27 | 24.79 | 58,571 | -0.31(-1.24%) |
May 12, 2014 | 24.32 | 25.49 | 24.32 | 25.10 | 81,780 | +0.66(+2.70%) |
May 09, 2014 | 24.05 | 24.49 | 23.86 | 24.44 | 38,162 | +0.24(+0.99%) |
May 08, 2014 | 24.50 | 25.27 | 23.94 | 24.20 | 72,963 | -0.36(-1.47%) |
May 07, 2014 | 24.14 | 25.00 | 23.30 | 24.56 | 49,223 | +0.39(+1.61%) |
May 06, 2014 | 25.09 | 25.28 | 24.14 | 24.17 | 62,181 | -1.14(-4.50%) |
May 05, 2014 | 25.58 | 25.77 | 25.06 | 25.31 | 37,036 | -0.56(-2.16%) |
May 02, 2014 | 26.80 | 26.80 | 25.64 | 25.87 | 87,233 | -1.05(-3.90%) |
May 01, 2014 | 25.91 | 26.92 | 24.83 | 26.92 | 185,870 | +0.64(+2.44%) |
Apr 30, 2014 | 25.73 | 27.00 | 25.49 | 26.28 | 99,137 | +0.56(+2.18%) |
Apr 29, 2014 | 26.01 | 26.67 | 25.58 | 25.72 | 31,721 | -0.03(-0.12%) |
Apr 28, 2014 | 26.63 | 26.66 | 25.35 | 25.75 | 31,481 | -0.15(-0.58%) |
Apr 25, 2014 | 25.85 | 26.08 | 25.44 | 25.90 | 102,856 | -0.01(-0.04%) |
Apr 24, 2014 | 26.17 | 26.28 | 25.51 | 25.91 | 40,587 | -0.19(-0.73%) |
Apr 23, 2014 | 26.69 | 26.90 | 26.08 | 26.10 | 27,232 | -0.71(-2.65%) |
Apr 22, 2014 | 26.68 | 27.03 | 26.68 | 26.81 | 34,679 | +0.12(+0.45%) |
Apr 21, 2014 | 26.62 | 26.84 | 26.30 | 26.69 | 28,053 | +0.28(+1.06%) |
Apr 17, 2014 | 26.07 | 26.41 | 26.41 | 26.41 | 28,300 | +0.34(+1.30%) |
Apr 16, 2014 | 25.56 | 26.29 | 25.34 | 26.07 | 31,458 | +0.78(+3.08%) |
Apr 15, 2014 | 25.19 | 25.91 | 24.64 | 25.29 | 45,070 | +0.10(+0.40%) |
Apr 14, 2014 | 25.07 | 25.43 | 24.69 | 25.19 | 66,082 | +0.29(+1.16%) |
Apr 11, 2014 | 25.28 | 25.28 | 24.07 | 24.90 | 137,223 | -0.47(-1.85%) |
Apr 10, 2014 | 26.39 | 26.39 | 25.20 | 25.37 | 62,103 | -1.12(-4.23%) |
Apr 09, 2014 | 26.83 | 26.83 | 26.10 | 26.49 | 56,986 | -0.21(-0.79%) |
Apr 08, 2014 | 26.91 | 27.22 | 26.47 | 26.70 | 41,745 | -0.09(-0.34%) |
Apr 07, 2014 | 27.35 | 27.35 | 26.29 | 26.79 | 46,341 | -0.73(-2.65%) |
Apr 04, 2014 | 28.50 | 28.50 | 27.34 | 27.52 | 75,208 | -0.79(-2.79%) |
Apr 03, 2014 | 28.26 | 28.46 | 27.99 | 28.31 | 36,766 | -0.05(-0.18%) |
Apr 02, 2014 | 28.52 | 28.52 | 27.96 | 28.36 | 25,982 | -0.03(-0.11%) |