Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 27.76 | 28.09 | 27.55 | 28.05 | 727,608 | +0.22(+0.81%) |
Jun 27, 2014 | 27.55 | 27.82 | 27.51 | 27.82 | 537,726 | +0.28(+1.01%) |
Jun 26, 2014 | 27.84 | 27.91 | 27.50 | 27.54 | 529,916 | -0.28(-1.00%) |
Jun 25, 2014 | 27.83 | 28.02 | 27.67 | 27.82 | 569,543 | +0.03(+0.10%) |
Jun 24, 2014 | 28.10 | 28.26 | 27.73 | 27.80 | 442,013 | -0.31(-1.11%) |
Jun 23, 2014 | 28.17 | 28.36 | 27.95 | 28.11 | 388,154 | -0.17(-0.59%) |
Jun 20, 2014 | 28.30 | 28.36 | 27.97 | 28.27 | 1,303,571 | +0.07(+0.27%) |
Jun 19, 2014 | 28.29 | 28.41 | 28.07 | 28.20 | 508,242 | +0.05(+0.17%) |
Jun 18, 2014 | 28.11 | 28.19 | 27.91 | 28.15 | 409,349 | +0.04(+0.13%) |
Jun 17, 2014 | 28.19 | 28.35 | 28.01 | 28.12 | 475,068 | -0.14(-0.48%) |
Jun 16, 2014 | 28.49 | 28.77 | 27.95 | 28.25 | 550,899 | -0.15(-0.53%) |
Jun 13, 2014 | 28.48 | 28.73 | 28.24 | 28.40 | 390,511 | -0.10(-0.34%) |
Jun 12, 2014 | 28.56 | 28.75 | 28.37 | 28.50 | 333,179 | -0.06(-0.20%) |
Jun 11, 2014 | 28.60 | 28.79 | 28.40 | 28.56 | 324,271 | -0.30(-1.04%) |
Jun 10, 2014 | 28.91 | 29.13 | 28.56 | 28.86 | 313,008 | +0.10(+0.34%) |
Jun 06, 2014 | 28.69 | 28.77 | 28.53 | 28.76 | 390,752 | +0.12(+0.43%) |
Jun 05, 2014 | 28.38 | 28.68 | 28.14 | 28.64 | 320,174 | +0.35(+1.23%) |
Jun 04, 2014 | 28.35 | 28.42 | 28.16 | 28.29 | 297,196 | -0.12(-0.42%) |
Jun 03, 2014 | 28.35 | 28.51 | 28.14 | 28.41 | 346,016 | -0.09(-0.32%) |
Jun 02, 2014 | 28.42 | 28.62 | 28.30 | 28.50 | 299,491 | +0.11(+0.39%) |
May 30, 2014 | 28.43 | 28.53 | 28.24 | 28.39 | 488,663 | -0.00(-0.02%) |
May 29, 2014 | 28.18 | 28.41 | 28.07 | 28.39 | 318,697 | +0.25(+0.87%) |
May 28, 2014 | 28.16 | 28.35 | 27.93 | 28.15 | 365,747 | -0.03(-0.09%) |
May 27, 2014 | 28.16 | 28.52 | 28.05 | 28.17 | 349,639 | +0.07(+0.27%) |
May 23, 2014 | 27.55 | 28.10 | 28.10 | 28.10 | 1,091,003 | +0.48(+1.73%) |
May 22, 2014 | 27.36 | 27.71 | 26.82 | 27.62 | 376,484 | +0.19(+0.71%) |
May 21, 2014 | 27.57 | 27.62 | 27.35 | 27.43 | 472,523 | -0.07(-0.26%) |
May 20, 2014 | 27.91 | 27.91 | 27.46 | 27.50 | 440,548 | -0.48(-1.71%) |
May 19, 2014 | 27.72 | 28.06 | 27.72 | 27.98 | 326,771 | +0.18(+0.66%) |
May 16, 2014 | 27.77 | 27.80 | 27.51 | 27.79 | 287,359 | +0.05(+0.19%) |
May 15, 2014 | 27.29 | 27.79 | 26.96 | 27.74 | 687,345 | +0.43(+1.56%) |
May 14, 2014 | 28.48 | 28.48 | 27.25 | 27.31 | 1,209,446 | -1.17(-4.12%) |
May 13, 2014 | 28.75 | 28.75 | 28.40 | 28.49 | 546,429 | -0.19(-0.66%) |
May 12, 2014 | 28.37 | 28.82 | 28.37 | 28.67 | 520,938 | +0.31(+1.08%) |
May 09, 2014 | 28.32 | 28.51 | 28.06 | 28.37 | 443,728 | -0.00(-0.02%) |
May 08, 2014 | 27.95 | 28.64 | 27.95 | 28.37 | 493,160 | +0.40(+1.45%) |
May 07, 2014 | 28.05 | 28.13 | 27.87 | 27.97 | 701,251 | -0.01(-0.03%) |
May 06, 2014 | 28.10 | 28.16 | 27.87 | 27.98 | 329,771 | -0.12(-0.42%) |
May 05, 2014 | 28.01 | 28.21 | 27.91 | 28.09 | 452,156 | -0.18(-0.65%) |
May 02, 2014 | 28.20 | 28.46 | 28.20 | 28.28 | 428,669 | +0.10(+0.34%) |
May 01, 2014 | 27.90 | 28.35 | 27.76 | 28.18 | 758,329 | +0.25(+0.90%) |
Apr 30, 2014 | 27.73 | 27.94 | 27.52 | 27.93 | 550,235 | +0.19(+0.68%) |
Apr 29, 2014 | 27.90 | 28.14 | 27.70 | 27.74 | 560,847 | -0.15(-0.55%) |
Apr 28, 2014 | 27.95 | 28.16 | 27.74 | 27.90 | 656,246 | +0.05(+0.19%) |
Apr 25, 2014 | 27.84 | 27.96 | 27.69 | 27.84 | 506,054 | -0.14(-0.49%) |
Apr 24, 2014 | 27.78 | 28.13 | 27.58 | 27.98 | 675,999 | +0.19(+0.68%) |
Apr 23, 2014 | 27.95 | 28.09 | 27.60 | 27.79 | 354,976 | -0.20(-0.71%) |
Apr 22, 2014 | 27.97 | 28.22 | 27.87 | 27.99 | 367,424 | +0.03(+0.09%) |
Apr 21, 2014 | 27.64 | 28.07 | 27.64 | 27.96 | 325,369 | +0.31(+1.11%) |
Apr 17, 2014 | 27.68 | 27.65 | 27.65 | 27.65 | 999,555 | -0.06(-0.21%) |
Apr 16, 2014 | 27.61 | 27.84 | 27.52 | 27.71 | 337,455 | +0.20(+0.74%) |
Apr 15, 2014 | 27.67 | 27.85 | 27.12 | 27.51 | 442,431 | -0.09(-0.33%) |
Apr 14, 2014 | 27.34 | 27.81 | 27.10 | 27.60 | 847,986 | +0.55(+2.01%) |
Apr 11, 2014 | 27.38 | 27.64 | 27.03 | 27.06 | 553,720 | -0.43(-1.55%) |
Apr 10, 2014 | 27.89 | 27.95 | 27.39 | 27.48 | 354,323 | -0.40(-1.45%) |
Apr 09, 2014 | 27.57 | 27.99 | 27.42 | 27.89 | 386,528 | +0.39(+1.41%) |
Apr 08, 2014 | 27.29 | 27.57 | 27.07 | 27.50 | 476,367 | +0.23(+0.84%) |
Apr 07, 2014 | 27.84 | 27.94 | 27.12 | 27.27 | 460,955 | -0.60(-2.16%) |
Apr 04, 2014 | 28.42 | 28.44 | 27.74 | 27.87 | 370,679 | -0.32(-1.14%) |
Apr 03, 2014 | 28.46 | 28.46 | 28.02 | 28.20 | 516,713 | -0.21(-0.74%) |
Apr 02, 2014 | 28.35 | 28.61 | 28.25 | 28.41 | 602,269 | +0.04(+0.14%) |