Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 25.99 | 26.25 | 25.93 | 26.15 | 408,919 | +0.01(+0.04%) |
Jun 27, 2014 | 25.63 | 26.20 | 25.63 | 26.14 | 658,412 | +0.31(+1.20%) |
Jun 26, 2014 | 26.25 | 26.25 | 25.60 | 25.83 | 298,844 | -0.39(-1.49%) |
Jun 25, 2014 | 26.04 | 26.34 | 25.77 | 26.22 | 375,890 | -0.04(-0.15%) |
Jun 24, 2014 | 26.75 | 26.99 | 26.20 | 26.26 | 427,919 | -0.54(-2.01%) |
Jun 23, 2014 | 26.94 | 27.00 | 26.59 | 26.80 | 418,250 | -0.12(-0.45%) |
Jun 20, 2014 | 26.92 | 27.08 | 26.66 | 26.92 | 1,014,881 | -0.03(-0.11%) |
Jun 19, 2014 | 27.52 | 27.70 | 26.38 | 26.95 | 705,904 | -0.53(-1.93%) |
Jun 18, 2014 | 27.55 | 27.55 | 27.09 | 27.48 | 416,106 | -0.10(-0.36%) |
Jun 17, 2014 | 27.42 | 28.10 | 27.19 | 27.58 | 560,506 | +0.08(+0.29%) |
Jun 16, 2014 | 27.61 | 27.87 | 27.10 | 27.50 | 366,540 | -0.11(-0.40%) |
Jun 13, 2014 | 27.53 | 27.77 | 27.29 | 27.61 | 396,241 | +0.27(+0.99%) |
Jun 12, 2014 | 27.55 | 27.65 | 27.21 | 27.34 | 290,224 | -0.26(-0.94%) |
Jun 11, 2014 | 27.50 | 28.01 | 27.42 | 27.60 | 537,847 | -0.02(-0.07%) |
Jun 10, 2014 | 27.40 | 27.68 | 27.28 | 27.62 | 578,010 | +0.36(+1.32%) |
Jun 06, 2014 | 27.10 | 27.60 | 27.08 | 27.26 | 570,720 | +0.34(+1.26%) |
Jun 05, 2014 | 26.58 | 27.37 | 26.28 | 26.92 | 690,304 | +0.47(+1.78%) |
Jun 04, 2014 | 25.99 | 26.55 | 25.74 | 26.45 | 353,480 | +0.31(+1.19%) |
Jun 03, 2014 | 25.49 | 26.23 | 25.49 | 26.14 | 573,537 | +0.60(+2.35%) |
Jun 02, 2014 | 26.01 | 26.08 | 25.36 | 25.54 | 461,024 | -0.40(-1.54%) |
May 30, 2014 | 26.10 | 26.21 | 25.75 | 25.94 | 315,635 | -0.12(-0.46%) |
May 29, 2014 | 26.14 | 26.22 | 25.94 | 26.06 | 293,273 | +0.13(+0.50%) |
May 28, 2014 | 25.63 | 26.29 | 25.46 | 25.93 | 878,201 | +0.21(+0.82%) |
May 27, 2014 | 25.05 | 25.83 | 25.00 | 25.72 | 614,666 | +0.76(+3.04%) |
May 23, 2014 | 24.26 | 24.96 | 24.96 | 24.96 | 583,100 | +0.48(+1.96%) |
May 22, 2014 | 25.56 | 25.56 | 24.29 | 24.48 | 1,072,974 | +1.27(+5.47%) |
May 21, 2014 | 22.65 | 23.33 | 22.37 | 23.21 | 864,128 | +0.78(+3.48%) |
May 20, 2014 | 22.74 | 22.81 | 22.16 | 22.43 | 662,817 | -0.43(-1.90%) |
May 19, 2014 | 22.17 | 23.06 | 22.17 | 22.86 | 631,517 | +0.55(+2.49%) |
May 16, 2014 | 22.13 | 22.37 | 21.96 | 22.31 | 273,190 | +0.16(+0.72%) |
May 15, 2014 | 22.28 | 22.32 | 21.66 | 22.15 | 461,825 | -0.18(-0.81%) |
May 14, 2014 | 23.04 | 23.22 | 22.17 | 22.33 | 449,802 | -0.76(-3.29%) |
May 13, 2014 | 23.69 | 23.78 | 23.02 | 23.09 | 356,415 | -0.61(-2.57%) |
May 12, 2014 | 23.19 | 23.79 | 23.02 | 23.70 | 325,645 | +0.61(+2.64%) |
May 09, 2014 | 22.82 | 23.18 | 22.67 | 23.09 | 254,554 | +0.17(+0.74%) |
May 08, 2014 | 22.93 | 23.67 | 22.67 | 22.92 | 243,426 | -0.05(-0.22%) |
May 07, 2014 | 22.95 | 23.00 | 22.34 | 22.97 | 241,232 | +0.05(+0.22%) |
May 06, 2014 | 23.26 | 23.48 | 22.90 | 22.92 | 309,006 | -0.36(-1.55%) |
May 05, 2014 | 23.17 | 23.52 | 22.90 | 23.28 | 207,011 | -0.09(-0.39%) |
May 02, 2014 | 23.37 | 23.78 | 23.17 | 23.37 | 319,710 | +0.03(+0.13%) |
May 01, 2014 | 23.99 | 23.99 | 23.16 | 23.34 | 578,613 | -0.64(-2.67%) |
Apr 30, 2014 | 23.74 | 24.06 | 23.35 | 23.98 | 324,700 | +0.14(+0.59%) |
Apr 29, 2014 | 24.43 | 24.43 | 23.78 | 23.84 | 270,012 | -0.40(-1.65%) |
Apr 28, 2014 | 24.37 | 24.79 | 23.46 | 24.24 | 408,708 | -0.01(-0.04%) |
Apr 25, 2014 | 25.11 | 25.21 | 23.98 | 24.25 | 396,220 | -1.08(-4.26%) |
Apr 24, 2014 | 25.55 | 25.55 | 24.92 | 25.33 | 425,292 | -0.06(-0.24%) |
Apr 23, 2014 | 25.50 | 25.63 | 25.24 | 25.39 | 410,633 | -0.22(-0.86%) |
Apr 22, 2014 | 24.72 | 25.65 | 24.48 | 25.61 | 548,221 | +0.91(+3.68%) |
Apr 21, 2014 | 24.70 | 24.91 | 24.04 | 24.70 | 194,623 | +0.12(+0.49%) |
Apr 17, 2014 | 24.40 | 24.58 | 24.58 | 24.58 | 258,100 | +0.19(+0.78%) |
Apr 16, 2014 | 24.64 | 25.07 | 24.01 | 24.39 | 211,533 | -0.13(-0.53%) |
Apr 15, 2014 | 24.51 | 24.62 | 23.82 | 24.52 | 379,412 | +0.09(+0.37%) |
Apr 14, 2014 | 24.74 | 24.74 | 23.99 | 24.43 | 373,484 | -0.01(-0.04%) |
Apr 11, 2014 | 24.93 | 25.21 | 24.31 | 24.44 | 496,467 | -0.70(-2.78%) |
Apr 10, 2014 | 25.50 | 25.50 | 25.09 | 25.14 | 739,675 | -0.38(-1.49%) |
Apr 09, 2014 | 25.50 | 25.53 | 25.12 | 25.52 | 478,542 | +0.02(+0.08%) |
Apr 08, 2014 | 25.16 | 25.57 | 25.12 | 25.50 | 360,922 | +0.32(+1.27%) |
Apr 07, 2014 | 25.15 | 25.35 | 24.96 | 25.18 | 519,254 | +0.05(+0.20%) |
Apr 04, 2014 | 26.13 | 26.14 | 24.88 | 25.13 | 422,494 | -0.79(-3.05%) |
Apr 03, 2014 | 25.84 | 26.18 | 25.74 | 25.92 | 205,148 | +0.07(+0.27%) |
Apr 02, 2014 | 25.81 | 25.93 | 25.62 | 25.85 | 793,590 | +0.08(+0.31%) |