Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 25.23 | 25.30 | 25.08 | 25.22 | 87,220 | -0.01(-0.04%) |
Jun 27, 2014 | 25.18 | 25.45 | 25.16 | 25.23 | 141,060 | -0.13(-0.51%) |
Jun 26, 2014 | 25.50 | 25.50 | 24.99 | 25.36 | 57,065 | -0.11(-0.44%) |
Jun 25, 2014 | 25.17 | 25.78 | 25.07 | 25.47 | 79,357 | +0.11(+0.44%) |
Jun 24, 2014 | 25.62 | 26.16 | 25.27 | 25.36 | 69,418 | -0.21(-0.84%) |
Jun 23, 2014 | 26.10 | 26.10 | 25.26 | 25.57 | 82,398 | -0.61(-2.31%) |
Jun 20, 2014 | 26.71 | 26.71 | 26.11 | 26.18 | 158,049 | -0.39(-1.47%) |
Jun 19, 2014 | 26.49 | 26.80 | 26.40 | 26.57 | 37,980 | +0.05(+0.18%) |
Jun 18, 2014 | 26.36 | 26.59 | 26.07 | 26.52 | 64,472 | +0.22(+0.85%) |
Jun 17, 2014 | 25.60 | 26.37 | 25.51 | 26.30 | 109,904 | +0.74(+2.88%) |
Jun 16, 2014 | 25.67 | 25.67 | 25.39 | 25.56 | 59,523 | -0.22(-0.87%) |
Jun 13, 2014 | 26.37 | 26.37 | 25.65 | 25.79 | 50,234 | -0.48(-1.81%) |
Jun 12, 2014 | 26.66 | 26.66 | 26.11 | 26.26 | 38,327 | -0.46(-1.71%) |
Jun 11, 2014 | 27.21 | 27.21 | 26.53 | 26.72 | 43,850 | -0.59(-2.15%) |
Jun 10, 2014 | 27.71 | 27.84 | 27.16 | 27.31 | 51,084 | +0.16(+0.58%) |
Jun 06, 2014 | 27.17 | 27.23 | 26.95 | 27.15 | 170,061 | +0.21(+0.80%) |
Jun 05, 2014 | 26.43 | 27.17 | 25.70 | 26.94 | 96,932 | +0.63(+2.41%) |
Jun 04, 2014 | 26.26 | 26.49 | 26.06 | 26.30 | 104,414 | -0.02(-0.07%) |
Jun 03, 2014 | 26.79 | 27.04 | 26.27 | 26.32 | 105,139 | -0.55(-2.05%) |
Jun 02, 2014 | 26.26 | 26.96 | 25.83 | 26.87 | 177,739 | +0.62(+2.34%) |
May 30, 2014 | 27.08 | 27.11 | 26.20 | 26.25 | 118,661 | -0.75(-2.76%) |
May 29, 2014 | 27.09 | 27.35 | 26.24 | 27.00 | 40,991 | -0.07(-0.28%) |
May 28, 2014 | 27.78 | 28.20 | 26.98 | 27.08 | 124,809 | -0.84(-3.01%) |
May 27, 2014 | 28.44 | 28.81 | 27.59 | 27.91 | 96,791 | -0.34(-1.19%) |
May 23, 2014 | 28.08 | 28.25 | 28.25 | 28.25 | 183,195 | +0.68(+2.47%) |
May 22, 2014 | 25.84 | 27.92 | 25.84 | 27.57 | 98,862 | +1.87(+7.29%) |
May 21, 2014 | 25.33 | 25.87 | 25.33 | 25.70 | 130,864 | +0.36(+1.44%) |
May 20, 2014 | 25.40 | 25.63 | 25.03 | 25.33 | 116,019 | -0.21(-0.84%) |
May 19, 2014 | 25.04 | 25.62 | 24.95 | 25.55 | 111,660 | +0.51(+2.05%) |
May 16, 2014 | 24.92 | 25.09 | 24.68 | 25.03 | 49,133 | +0.06(+0.22%) |
May 15, 2014 | 25.10 | 25.18 | 24.67 | 24.98 | 48,706 | -0.33(-1.29%) |
May 14, 2014 | 25.50 | 25.50 | 24.87 | 25.30 | 53,379 | -0.25(-0.98%) |
May 13, 2014 | 25.69 | 25.81 | 25.46 | 25.56 | 50,305 | -0.16(-0.62%) |
May 12, 2014 | 24.89 | 25.84 | 24.36 | 25.71 | 67,705 | +0.96(+3.88%) |
May 09, 2014 | 24.11 | 24.76 | 24.06 | 24.75 | 38,799 | +0.47(+1.92%) |
May 08, 2014 | 23.91 | 24.60 | 23.91 | 24.29 | 64,630 | +0.17(+0.70%) |
May 07, 2014 | 24.04 | 24.17 | 23.77 | 24.12 | 79,024 | +0.06(+0.23%) |
May 06, 2014 | 24.11 | 24.56 | 23.88 | 24.06 | 59,498 | -0.19(-0.77%) |
May 05, 2014 | 24.09 | 24.38 | 23.99 | 24.25 | 36,077 | -0.07(-0.27%) |
May 02, 2014 | 24.30 | 24.95 | 24.17 | 24.31 | 37,987 | -0.01(-0.04%) |
May 01, 2014 | 24.66 | 24.66 | 23.95 | 24.32 | 74,187 | -0.34(-1.36%) |
Apr 30, 2014 | 24.55 | 24.92 | 24.20 | 24.66 | 72,276 | +0.14(+0.57%) |
Apr 29, 2014 | 25.13 | 25.19 | 24.44 | 24.52 | 50,602 | -0.40(-1.61%) |
Apr 28, 2014 | 24.80 | 25.10 | 24.63 | 24.92 | 70,158 | +0.29(+1.17%) |
Apr 25, 2014 | 24.60 | 25.18 | 24.38 | 24.63 | 79,314 | -0.15(-0.60%) |
Apr 24, 2014 | 24.72 | 25.05 | 24.48 | 24.78 | 56,019 | +0.30(+1.22%) |
Apr 23, 2014 | 24.53 | 24.84 | 24.47 | 24.48 | 34,517 | -0.18(-0.72%) |
Apr 22, 2014 | 24.39 | 24.74 | 24.19 | 24.66 | 112,000 | +0.28(+1.15%) |
Apr 21, 2014 | 24.16 | 24.49 | 24.11 | 24.38 | 44,600 | +0.03(+0.11%) |
Apr 17, 2014 | 24.05 | 24.35 | 24.35 | 24.35 | 46,944 | +0.18(+0.73%) |
Apr 16, 2014 | 24.31 | 24.48 | 23.87 | 24.18 | 31,625 | +0.12(+0.50%) |
Apr 15, 2014 | 23.94 | 24.18 | 23.37 | 24.05 | 42,827 | +0.14(+0.58%) |
Apr 14, 2014 | 24.24 | 24.24 | 23.45 | 23.91 | 25,548 | -0.08(-0.35%) |
Apr 11, 2014 | 24.03 | 24.26 | 23.87 | 24.00 | 38,294 | -0.28(-1.15%) |
Apr 10, 2014 | 25.23 | 25.23 | 24.17 | 24.28 | 50,758 | -1.00(-3.94%) |
Apr 09, 2014 | 24.87 | 25.36 | 24.70 | 25.27 | 54,695 | +0.46(+1.84%) |
Apr 08, 2014 | 24.70 | 25.15 | 24.39 | 24.82 | 37,523 | +0.21(+0.87%) |
Apr 07, 2014 | 24.97 | 25.08 | 24.22 | 24.60 | 38,588 | -0.55(-2.18%) |
Apr 04, 2014 | 25.93 | 26.00 | 24.69 | 25.15 | 56,256 | -0.53(-2.07%) |
Apr 03, 2014 | 25.89 | 25.89 | 25.44 | 25.68 | 27,895 | -0.12(-0.47%) |
Apr 02, 2014 | 25.57 | 25.83 | 25.31 | 25.80 | 31,767 | +0.27(+1.06%) |