Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 26.63 | 26.68 | 26.41 | 26.59 | 4,800,920 | -0.03(-0.12%) |
Jun 27, 2014 | 26.55 | 26.65 | 26.42 | 26.62 | 2,952,341 | +0.15(+0.57%) |
Jun 26, 2014 | 26.01 | 26.48 | 25.89 | 26.47 | 5,453,354 | +0.45(+1.73%) |
Jun 25, 2014 | 25.89 | 26.32 | 25.87 | 26.03 | 6,821,462 | +0.12(+0.48%) |
Jun 24, 2014 | 26.87 | 26.90 | 25.86 | 25.90 | 7,242,151 | -1.00(-3.73%) |
Jun 23, 2014 | 26.73 | 26.95 | 26.63 | 26.90 | 4,427,107 | +0.13(+0.49%) |
Jun 20, 2014 | 26.66 | 26.86 | 26.63 | 26.77 | 5,485,742 | +0.31(+1.15%) |
Jun 19, 2014 | 26.65 | 26.71 | 26.36 | 26.47 | 7,340,816 | -0.16(-0.61%) |
Jun 18, 2014 | 26.62 | 26.72 | 26.37 | 26.63 | 6,185,253 | +0.02(+0.07%) |
Jun 17, 2014 | 26.83 | 26.85 | 26.48 | 26.61 | 5,746,326 | -0.32(-1.18%) |
Jun 16, 2014 | 26.69 | 27.13 | 26.68 | 26.93 | 8,372,432 | +0.30(+1.12%) |
Jun 13, 2014 | 26.13 | 26.67 | 26.12 | 26.63 | 9,920,479 | +0.54(+2.08%) |
Jun 12, 2014 | 25.63 | 26.14 | 25.63 | 26.09 | 10,708,128 | +0.75(+2.98%) |
Jun 11, 2014 | 25.04 | 25.40 | 24.95 | 25.33 | 6,024,500 | +0.36(+1.45%) |
Jun 10, 2014 | 24.85 | 25.05 | 24.71 | 24.97 | 4,830,725 | +0.52(+2.14%) |
Jun 06, 2014 | 24.23 | 24.45 | 24.19 | 24.45 | 2,986,494 | +0.26(+1.06%) |
Jun 05, 2014 | 24.22 | 24.32 | 24.03 | 24.19 | 3,753,383 | -0.06(-0.23%) |
Jun 04, 2014 | 24.08 | 24.35 | 23.94 | 24.25 | 4,487,180 | +0.10(+0.41%) |
Jun 03, 2014 | 24.00 | 24.18 | 23.98 | 24.15 | 4,105,083 | +0.07(+0.31%) |
Jun 02, 2014 | 23.91 | 24.14 | 23.91 | 24.07 | 3,946,248 | +0.18(+0.76%) |
May 30, 2014 | 23.82 | 23.96 | 23.68 | 23.89 | 3,854,253 | +0.05(+0.21%) |
May 29, 2014 | 23.87 | 24.02 | 23.69 | 23.84 | 4,331,725 | -0.02(-0.08%) |
May 28, 2014 | 23.94 | 23.98 | 23.64 | 23.86 | 5,351,625 | -0.04(-0.18%) |
May 27, 2014 | 24.23 | 24.29 | 23.79 | 23.90 | 3,868,443 | -0.26(-1.08%) |
May 23, 2014 | 24.27 | 24.16 | 24.16 | 24.16 | 3,288,735 | -0.02(-0.08%) |
May 22, 2014 | 24.11 | 24.21 | 24.05 | 24.18 | 2,429,187 | +0.04(+0.15%) |
May 21, 2014 | 24.02 | 24.16 | 23.87 | 24.15 | 3,518,511 | +0.17(+0.72%) |
May 20, 2014 | 24.13 | 24.13 | 23.90 | 23.97 | 2,802,309 | -0.17(-0.72%) |
May 19, 2014 | 24.12 | 24.20 | 24.04 | 24.15 | 3,175,988 | +0.09(+0.36%) |
May 16, 2014 | 24.38 | 24.44 | 23.95 | 24.06 | 4,218,256 | -0.37(-1.52%) |
May 15, 2014 | 24.46 | 24.54 | 24.15 | 24.43 | 5,491,273 | -0.09(-0.38%) |
May 14, 2014 | 24.52 | 24.61 | 24.47 | 24.52 | 2,876,381 | +0.00(+0.00%) |
May 13, 2014 | 24.41 | 24.54 | 24.29 | 24.52 | 3,235,049 | +0.18(+0.74%) |
May 12, 2014 | 24.08 | 24.36 | 24.07 | 24.34 | 4,279,962 | +0.37(+1.55%) |
May 09, 2014 | 24.07 | 24.10 | 23.77 | 23.97 | 7,088,191 | -0.19(-0.80%) |
May 08, 2014 | 24.56 | 24.65 | 24.11 | 24.16 | 5,722,427 | -0.40(-1.64%) |
May 07, 2014 | 24.68 | 24.70 | 24.51 | 24.57 | 4,915,139 | -0.17(-0.68%) |
May 06, 2014 | 24.41 | 24.78 | 24.39 | 24.74 | 5,193,984 | +0.37(+1.50%) |
May 05, 2014 | 24.25 | 24.40 | 24.18 | 24.37 | 3,660,491 | -0.02(-0.08%) |
May 02, 2014 | 23.98 | 24.40 | 23.95 | 24.39 | 4,174,142 | +0.34(+1.42%) |
May 01, 2014 | 23.82 | 24.07 | 23.76 | 24.05 | 5,037,751 | +0.11(+0.47%) |
Apr 30, 2014 | 24.07 | 24.07 | 23.74 | 23.94 | 5,621,036 | -0.21(-0.87%) |
Apr 29, 2014 | 23.87 | 24.25 | 23.87 | 24.15 | 8,763,973 | +0.94(+4.03%) |
Apr 28, 2014 | 23.07 | 23.28 | 22.96 | 23.21 | 7,400,685 | +0.20(+0.89%) |
Apr 25, 2014 | 22.87 | 23.05 | 22.74 | 23.01 | 5,183,039 | -0.03(-0.13%) |
Apr 24, 2014 | 23.40 | 23.41 | 23.00 | 23.04 | 4,037,145 | -0.25(-1.07%) |
Apr 23, 2014 | 22.68 | 23.41 | 22.63 | 23.28 | 6,687,966 | +0.60(+2.65%) |
Apr 22, 2014 | 22.74 | 22.78 | 22.55 | 22.68 | 3,277,116 | -0.06(-0.25%) |
Apr 21, 2014 | 22.73 | 22.88 | 22.71 | 22.74 | 2,731,550 | -0.04(-0.16%) |
Apr 17, 2014 | 22.61 | 22.78 | 22.78 | 22.78 | 4,094,429 | +0.20(+0.88%) |
Apr 16, 2014 | 22.42 | 22.60 | 22.33 | 22.58 | 3,917,520 | +0.33(+1.48%) |
Apr 15, 2014 | 22.18 | 22.53 | 22.09 | 22.25 | 5,583,844 | -0.11(-0.50%) |
Apr 14, 2014 | 22.40 | 22.50 | 22.23 | 22.36 | 4,908,110 | +0.09(+0.39%) |
Apr 11, 2014 | 22.34 | 22.55 | 22.11 | 22.27 | 5,551,220 | -0.14(-0.61%) |
Apr 10, 2014 | 22.56 | 22.69 | 22.34 | 22.41 | 4,240,823 | -0.19(-0.82%) |
Apr 09, 2014 | 22.70 | 22.72 | 22.47 | 22.60 | 3,943,370 | -0.03(-0.14%) |
Apr 08, 2014 | 22.15 | 22.73 | 22.11 | 22.63 | 7,427,796 | +0.58(+2.62%) |
Apr 07, 2014 | 22.22 | 22.41 | 22.03 | 22.05 | 6,075,502 | -0.25(-1.14%) |
Apr 04, 2014 | 22.22 | 22.53 | 22.14 | 22.30 | 7,385,934 | +0.29(+1.32%) |
Apr 03, 2014 | 22.11 | 22.12 | 21.88 | 22.01 | 4,240,104 | +0.01(+0.03%) |
Apr 02, 2014 | 21.60 | 22.05 | 21.60 | 22.01 | 6,366,019 | +0.33(+1.55%) |