Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 23.85 | 26.50 | 26.50 | 26.50 | 475,400 | +0.15(+0.57%) |
Jun 27, 2014 | 26.50 | 26.50 | 26.14 | 26.35 | 13,959 | +0.13(+0.50%) |
Jun 26, 2014 | 27.00 | 27.00 | 26.21 | 26.22 | 21,406 | -0.71(-2.64%) |
Jun 25, 2014 | 26.49 | 27.00 | 26.35 | 26.93 | 17,233 | +0.54(+2.05%) |
Jun 24, 2014 | 26.26 | 26.50 | 26.21 | 26.39 | 6,383 | +0.13(+0.50%) |
Jun 23, 2014 | 26.15 | 26.35 | 26.15 | 26.26 | 6,861 | -0.14(-0.53%) |
Jun 20, 2014 | 26.41 | 26.49 | 26.29 | 26.40 | 8,178 | -0.05(-0.19%) |
Jun 19, 2014 | 26.70 | 26.70 | 26.40 | 26.45 | 9,824 | -0.24(-0.90%) |
Jun 18, 2014 | 26.57 | 26.79 | 26.38 | 26.69 | 15,377 | +0.37(+1.41%) |
Jun 17, 2014 | 26.12 | 26.44 | 26.12 | 26.32 | 24,994 | +0.32(+1.23%) |
Jun 16, 2014 | 25.38 | 26.00 | 25.30 | 26.00 | 19,809 | +1.00(+4.00%) |
Jun 13, 2014 | 24.74 | 25.75 | 24.74 | 25.00 | 38,477 | +0.44(+1.79%) |
Jun 12, 2014 | 24.67 | 24.67 | 24.47 | 24.56 | 2,230 | +0.11(+0.45%) |
Jun 11, 2014 | 24.87 | 24.87 | 24.42 | 24.45 | 4,890 | -0.10(-0.41%) |
Jun 10, 2014 | 24.41 | 24.55 | 24.41 | 24.55 | 1,601 | -0.43(-1.72%) |
Jun 06, 2014 | 25.24 | 25.24 | 24.91 | 24.98 | 3,505 | -0.29(-1.15%) |
Jun 05, 2014 | 25.50 | 25.50 | 25.26 | 25.27 | 4,547 | -0.16(-0.63%) |
Jun 04, 2014 | 25.65 | 25.65 | 25.10 | 25.43 | 6,173 | -0.17(-0.66%) |
Jun 03, 2014 | 25.31 | 25.60 | 25.31 | 25.60 | 9,790 | +0.20(+0.79%) |
Jun 02, 2014 | 25.00 | 25.40 | 25.00 | 25.40 | 4,654 | +0.40(+1.60%) |
May 30, 2014 | 24.86 | 25.15 | 24.85 | 25.00 | 13,228 | +0.15(+0.60%) |
May 29, 2014 | 24.61 | 25.00 | 24.50 | 24.85 | 9,505 | +0.22(+0.89%) |
May 28, 2014 | 24.60 | 24.84 | 24.50 | 24.63 | 4,813 | +0.02(+0.08%) |
May 27, 2014 | 24.74 | 24.74 | 24.25 | 24.61 | 3,627 | +0.01(+0.04%) |
May 26, 2014 | 23.83 | 24.60 | 23.83 | 24.60 | 3,954 | +0.35(+1.44%) |
May 23, 2014 | 23.96 | 24.25 | 23.95 | 24.25 | 8,214 | +0.22(+0.92%) |
May 22, 2014 | 24.08 | 24.24 | 24.03 | 24.03 | 3,315 | +0.16(+0.67%) |
May 21, 2014 | 23.40 | 23.87 | 23.40 | 23.87 | 1,250 | +0.47(+2.01%) |
May 20, 2014 | 23.54 | 23.82 | 23.40 | 23.40 | 3,487 | -0.12(-0.51%) |
May 16, 2014 | 23.52 | 23.52 | 23.52 | 23.52 | 0 | -0.36(-1.51%) |
May 15, 2014 | 23.51 | 24.05 | 23.50 | 23.88 | 2,772 | +0.37(+1.57%) |
May 14, 2014 | 23.75 | 23.75 | 23.50 | 23.51 | 5,665 | -0.25(-1.05%) |
May 13, 2014 | 23.97 | 24.15 | 23.75 | 23.76 | 7,310 | +0.07(+0.30%) |
May 12, 2014 | 23.69 | 23.69 | 23.69 | 23.69 | 950 | +0.00(+0.00%) |
May 09, 2014 | 24.03 | 24.04 | 23.67 | 23.69 | 4,887 | -0.14(-0.59%) |
May 08, 2014 | 24.01 | 24.02 | 23.83 | 23.83 | 2,625 | -0.29(-1.20%) |
May 07, 2014 | 24.12 | 24.12 | 24.12 | 24.12 | 345 | -0.03(-0.12%) |
May 06, 2014 | 24.24 | 24.24 | 24.01 | 24.15 | 7,238 | +0.10(+0.42%) |
May 05, 2014 | 25.00 | 25.00 | 23.54 | 24.05 | 5,568 | +0.80(+3.44%) |
May 01, 2014 | 23.25 | 23.25 | 23.25 | 23.25 | 0 | +0.35(+1.53%) |
Apr 30, 2014 | 22.88 | 22.90 | 22.78 | 22.90 | 2,713 | +0.12(+0.53%) |
Apr 29, 2014 | 22.59 | 22.81 | 22.51 | 22.78 | 12,015 | +0.28(+1.24%) |
Apr 28, 2014 | 22.62 | 22.63 | 22.30 | 22.50 | 4,100 | +0.18(+0.81%) |
Apr 25, 2014 | 22.71 | 22.84 | 22.32 | 22.32 | 2,653 | -0.40(-1.76%) |
Apr 24, 2014 | 22.47 | 22.88 | 22.47 | 22.72 | 3,871 | +0.43(+1.93%) |
Apr 23, 2014 | 22.20 | 22.29 | 22.20 | 22.29 | 1,308 | +0.14(+0.63%) |
Apr 22, 2014 | 22.03 | 22.22 | 22.00 | 22.15 | 4,700 | +0.08(+0.36%) |
Apr 21, 2014 | 21.96 | 22.07 | 21.96 | 22.07 | 4,423 | +0.26(+1.19%) |
Apr 17, 2014 | 21.81 | 21.81 | 21.81 | 0 | +0.06(+0.28%) | |
Apr 16, 2014 | 21.63 | 21.75 | 21.55 | 21.75 | 3,900 | +0.20(+0.93%) |
Apr 15, 2014 | 21.77 | 21.92 | 21.55 | 21.55 | 17,093 | -0.21(-0.97%) |
Apr 14, 2014 | 21.98 | 21.98 | 21.76 | 21.76 | 12,546 | -0.04(-0.18%) |
Apr 11, 2014 | 21.96 | 21.96 | 21.74 | 21.80 | 4,076 | +0.07(+0.32%) |
Apr 10, 2014 | 21.98 | 21.98 | 21.72 | 21.73 | 5,385 | -0.26(-1.18%) |
Apr 09, 2014 | 21.98 | 21.99 | 21.74 | 21.99 | 3,234 | +0.01(+0.05%) |
Apr 08, 2014 | 21.90 | 22.00 | 21.85 | 21.98 | 4,404 | +0.08(+0.37%) |
Apr 07, 2014 | 21.95 | 21.95 | 21.66 | 21.90 | 2,235 | -0.05(-0.23%) |
Apr 04, 2014 | 21.96 | 21.96 | 21.80 | 21.95 | 5,080 | +0.05(+0.23%) |
Apr 03, 2014 | 21.92 | 21.94 | 21.78 | 21.90 | 2,720 | -0.01(-0.05%) |
Apr 02, 2014 | 21.89 | 21.95 | 21.62 | 21.91 | 4,390 | +0.01(+0.05%) |