Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 25.56 | 25.76 | 25.20 | 25.58 | 163,587 | +0.03(+0.12%) |
Jun 27, 2014 | 25.14 | 25.70 | 25.12 | 25.55 | 157,105 | +0.24(+0.95%) |
Jun 26, 2014 | 25.30 | 25.40 | 24.84 | 25.31 | 56,712 | -0.16(-0.64%) |
Jun 25, 2014 | 25.38 | 25.72 | 25.10 | 25.47 | 189,056 | -0.09(-0.33%) |
Jun 24, 2014 | 25.53 | 25.91 | 25.31 | 25.55 | 99,103 | +0.00(+0.00%) |
Jun 23, 2014 | 25.66 | 25.92 | 25.44 | 25.55 | 152,694 | -0.13(-0.51%) |
Jun 20, 2014 | 25.78 | 25.79 | 25.04 | 25.68 | 280,248 | -0.05(-0.18%) |
Jun 19, 2014 | 25.58 | 26.10 | 25.37 | 25.73 | 97,435 | +0.22(+0.88%) |
Jun 18, 2014 | 25.49 | 25.57 | 25.02 | 25.51 | 74,836 | +0.11(+0.43%) |
Jun 17, 2014 | 25.04 | 25.51 | 24.87 | 25.40 | 88,226 | +0.35(+1.39%) |
Jun 16, 2014 | 25.07 | 25.17 | 24.84 | 25.05 | 75,300 | +0.06(+0.25%) |
Jun 13, 2014 | 24.98 | 25.21 | 24.81 | 24.99 | 68,528 | -0.03(-0.12%) |
Jun 12, 2014 | 25.57 | 25.57 | 24.62 | 25.02 | 326,486 | -0.58(-2.27%) |
Jun 11, 2014 | 25.47 | 25.69 | 25.36 | 25.60 | 137,392 | +0.03(+0.12%) |
Jun 10, 2014 | 25.37 | 25.57 | 25.13 | 25.57 | 113,798 | -0.16(-0.63%) |
Jun 06, 2014 | 25.86 | 25.94 | 25.63 | 25.73 | 106,949 | -0.06(-0.24%) |
Jun 05, 2014 | 25.13 | 25.88 | 25.07 | 25.79 | 151,192 | +0.60(+2.36%) |
Jun 04, 2014 | 24.48 | 25.34 | 24.44 | 25.20 | 135,442 | +0.60(+2.45%) |
Jun 03, 2014 | 24.48 | 24.71 | 24.34 | 24.59 | 116,768 | +0.02(+0.09%) |
Jun 02, 2014 | 24.49 | 24.73 | 24.14 | 24.57 | 88,596 | +0.05(+0.22%) |
May 30, 2014 | 24.46 | 24.82 | 24.08 | 24.52 | 223,115 | +0.09(+0.35%) |
May 29, 2014 | 24.42 | 24.72 | 24.25 | 24.43 | 81,177 | +0.30(+1.25%) |
May 28, 2014 | 24.41 | 24.54 | 23.98 | 24.13 | 126,171 | -0.38(-1.55%) |
May 27, 2014 | 23.93 | 24.59 | 23.91 | 24.51 | 103,334 | +0.63(+2.66%) |
May 23, 2014 | 23.91 | 23.87 | 23.87 | 23.87 | 69,046 | +0.00(+0.00%) |
May 22, 2014 | 23.71 | 23.92 | 23.71 | 23.87 | 24,225 | -0.04(-0.16%) |
May 21, 2014 | 24.15 | 24.18 | 23.66 | 23.91 | 109,612 | -0.19(-0.80%) |
May 20, 2014 | 24.18 | 24.29 | 23.72 | 24.11 | 232,955 | -0.12(-0.51%) |
May 19, 2014 | 24.37 | 24.40 | 24.08 | 24.23 | 101,353 | -0.16(-0.67%) |
May 16, 2014 | 23.63 | 24.40 | 23.56 | 24.39 | 162,058 | +0.69(+2.90%) |
May 15, 2014 | 23.68 | 23.87 | 23.62 | 23.70 | 200,784 | -0.08(-0.33%) |
May 14, 2014 | 23.92 | 23.98 | 23.52 | 23.78 | 156,102 | -0.13(-0.55%) |
May 13, 2014 | 24.00 | 24.13 | 23.69 | 23.91 | 191,521 | -0.02(-0.06%) |
May 12, 2014 | 23.93 | 24.16 | 23.71 | 23.93 | 497,890 | +0.12(+0.49%) |
May 09, 2014 | 23.24 | 23.87 | 23.24 | 23.81 | 140,132 | +0.46(+1.99%) |
May 08, 2014 | 23.39 | 23.63 | 23.18 | 23.35 | 167,792 | -0.04(-0.17%) |
May 07, 2014 | 23.33 | 23.53 | 23.09 | 23.39 | 117,583 | +0.16(+0.70%) |
May 06, 2014 | 23.39 | 23.39 | 23.12 | 23.23 | 138,767 | -0.25(-1.05%) |
May 05, 2014 | 23.53 | 23.93 | 23.26 | 23.47 | 122,244 | -0.22(-0.95%) |
May 02, 2014 | 23.62 | 23.90 | 23.40 | 23.70 | 92,986 | +0.10(+0.43%) |
May 01, 2014 | 23.55 | 23.67 | 23.01 | 23.60 | 240,678 | +0.07(+0.30%) |
Apr 30, 2014 | 23.43 | 23.68 | 23.21 | 23.53 | 201,702 | +0.03(+0.13%) |
Apr 29, 2014 | 23.91 | 24.04 | 23.36 | 23.50 | 229,339 | -0.29(-1.24%) |
Apr 28, 2014 | 23.77 | 24.04 | 23.61 | 23.79 | 139,858 | +0.11(+0.46%) |
Apr 25, 2014 | 23.20 | 23.95 | 23.20 | 23.68 | 204,774 | +0.36(+1.56%) |
Apr 24, 2014 | 23.87 | 23.96 | 23.24 | 23.32 | 110,140 | -0.18(-0.76%) |
Apr 23, 2014 | 23.65 | 23.88 | 23.46 | 23.50 | 163,126 | -0.24(-1.01%) |
Apr 22, 2014 | 23.98 | 24.06 | 23.72 | 23.74 | 176,900 | -0.18(-0.74%) |
Apr 21, 2014 | 23.72 | 26.36 | 23.59 | 23.91 | 278,543 | +0.20(+0.85%) |
Apr 17, 2014 | 23.89 | 23.71 | 23.71 | 23.71 | 175,331 | -0.23(-0.97%) |
Apr 16, 2014 | 24.21 | 24.41 | 23.78 | 23.94 | 170,923 | -0.12(-0.48%) |
Apr 15, 2014 | 23.53 | 24.11 | 23.53 | 24.06 | 131,222 | +0.53(+2.27%) |
Apr 14, 2014 | 23.60 | 23.61 | 23.30 | 23.53 | 100,166 | +0.11(+0.46%) |
Apr 11, 2014 | 23.83 | 23.91 | 23.40 | 23.42 | 101,100 | -0.60(-2.51%) |
Apr 10, 2014 | 24.79 | 24.93 | 24.00 | 24.02 | 103,178 | -0.80(-3.21%) |
Apr 09, 2014 | 25.04 | 25.30 | 24.64 | 24.82 | 109,419 | -0.13(-0.53%) |
Apr 08, 2014 | 24.49 | 24.97 | 24.47 | 24.95 | 242,364 | +0.48(+1.96%) |
Apr 07, 2014 | 24.28 | 24.62 | 24.08 | 24.47 | 133,431 | +0.07(+0.29%) |
Apr 04, 2014 | 24.49 | 24.70 | 24.16 | 24.40 | 281,034 | -0.10(-0.41%) |
Apr 03, 2014 | 24.04 | 24.65 | 23.77 | 24.50 | 184,129 | +0.53(+2.23%) |
Apr 02, 2014 | 23.94 | 24.32 | 23.87 | 23.97 | 373,125 | -0.01(-0.03%) |