Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 25.13 | 25.33 | 24.79 | 25.33 | 384,982 | +0.22(+0.88%) |
Jun 27, 2014 | 24.65 | 25.19 | 24.61 | 25.10 | 645,356 | +0.29(+1.15%) |
Jun 26, 2014 | 25.09 | 25.09 | 24.63 | 24.82 | 176,251 | -0.23(-0.92%) |
Jun 25, 2014 | 24.70 | 25.08 | 24.54 | 25.05 | 215,361 | +0.21(+0.85%) |
Jun 24, 2014 | 25.05 | 25.58 | 24.84 | 24.84 | 311,474 | -0.31(-1.24%) |
Jun 23, 2014 | 25.31 | 25.55 | 24.92 | 25.15 | 274,419 | -0.10(-0.40%) |
Jun 20, 2014 | 25.12 | 25.31 | 24.93 | 25.25 | 734,210 | +0.29(+1.14%) |
Jun 19, 2014 | 24.80 | 25.06 | 24.67 | 24.97 | 194,251 | +0.27(+1.08%) |
Jun 18, 2014 | 24.75 | 24.94 | 24.48 | 24.70 | 344,490 | +0.04(+0.15%) |
Jun 17, 2014 | 24.53 | 25.14 | 24.46 | 24.66 | 398,347 | +0.06(+0.22%) |
Jun 16, 2014 | 24.72 | 24.90 | 24.41 | 24.61 | 232,797 | -0.17(-0.67%) |
Jun 13, 2014 | 24.78 | 25.11 | 24.50 | 24.77 | 315,516 | +0.09(+0.37%) |
Jun 12, 2014 | 24.66 | 25.00 | 24.48 | 24.68 | 303,023 | -0.08(-0.33%) |
Jun 11, 2014 | 25.09 | 25.29 | 24.69 | 24.76 | 295,746 | -0.52(-2.04%) |
Jun 10, 2014 | 25.18 | 25.54 | 24.91 | 25.28 | 482,705 | +0.56(+2.27%) |
Jun 06, 2014 | 24.58 | 24.93 | 24.56 | 24.72 | 369,685 | +0.30(+1.24%) |
Jun 05, 2014 | 24.09 | 24.62 | 23.95 | 24.41 | 361,128 | +0.39(+1.61%) |
Jun 04, 2014 | 23.62 | 24.36 | 23.62 | 24.03 | 422,211 | -0.24(-0.99%) |
Jun 03, 2014 | 24.00 | 24.31 | 23.90 | 24.27 | 748,997 | +0.19(+0.80%) |
Jun 02, 2014 | 24.50 | 24.56 | 24.02 | 24.07 | 383,796 | -0.43(-1.77%) |
May 30, 2014 | 24.77 | 24.86 | 24.39 | 24.51 | 316,600 | -0.26(-1.04%) |
May 29, 2014 | 24.71 | 24.88 | 24.31 | 24.76 | 428,570 | +0.21(+0.86%) |
May 28, 2014 | 24.77 | 25.03 | 24.43 | 24.55 | 283,724 | -0.29(-1.19%) |
May 27, 2014 | 24.64 | 24.97 | 24.58 | 24.85 | 205,264 | +0.39(+1.58%) |
May 23, 2014 | 24.20 | 24.46 | 24.46 | 24.46 | 249,860 | +0.26(+1.07%) |
May 22, 2014 | 24.24 | 24.48 | 24.11 | 24.20 | 82,905 | -0.02(-0.08%) |
May 21, 2014 | 24.12 | 24.28 | 23.78 | 24.22 | 341,055 | +0.17(+0.69%) |
May 20, 2014 | 24.17 | 24.35 | 24.02 | 24.05 | 554,506 | -0.17(-0.72%) |
May 19, 2014 | 24.11 | 24.29 | 23.96 | 24.23 | 300,922 | +0.04(+0.15%) |
May 16, 2014 | 23.90 | 24.21 | 23.76 | 24.19 | 513,695 | +0.22(+0.92%) |
May 15, 2014 | 23.93 | 24.09 | 23.70 | 23.97 | 412,946 | -0.15(-0.61%) |
May 14, 2014 | 24.69 | 24.83 | 24.04 | 24.12 | 443,307 | -0.71(-2.86%) |
May 13, 2014 | 25.03 | 25.09 | 24.81 | 24.83 | 451,463 | -0.17(-0.66%) |
May 12, 2014 | 24.97 | 25.50 | 24.80 | 24.99 | 594,808 | +0.17(+0.70%) |
May 09, 2014 | 24.23 | 24.85 | 24.09 | 24.82 | 976,510 | +0.49(+2.00%) |
May 08, 2014 | 23.90 | 24.55 | 23.90 | 24.33 | 794,642 | +0.31(+1.30%) |
May 07, 2014 | 23.63 | 24.11 | 23.44 | 24.02 | 755,349 | +0.51(+2.15%) |
May 06, 2014 | 23.60 | 23.88 | 23.26 | 23.51 | 953,975 | -0.26(-1.08%) |
May 05, 2014 | 23.61 | 23.96 | 23.17 | 23.77 | 891,765 | -0.10(-0.42%) |
May 02, 2014 | 24.32 | 25.05 | 23.68 | 23.87 | 1,583,555 | -1.35(-5.35%) |
May 01, 2014 | 26.22 | 26.33 | 24.52 | 25.22 | 1,373,876 | -1.11(-4.22%) |
Apr 30, 2014 | 26.44 | 26.53 | 26.05 | 26.33 | 365,063 | -0.23(-0.86%) |
Apr 29, 2014 | 26.29 | 26.72 | 26.13 | 26.56 | 405,481 | +0.33(+1.26%) |
Apr 28, 2014 | 26.13 | 26.38 | 25.86 | 26.23 | 290,690 | +0.26(+0.99%) |
Apr 25, 2014 | 25.81 | 26.08 | 25.66 | 25.98 | 459,725 | +0.06(+0.25%) |
Apr 24, 2014 | 26.14 | 26.23 | 25.74 | 25.91 | 151,886 | -0.14(-0.53%) |
Apr 23, 2014 | 26.23 | 26.42 | 25.98 | 26.05 | 352,448 | -0.19(-0.74%) |
Apr 22, 2014 | 26.00 | 26.27 | 25.90 | 26.24 | 714,279 | +0.29(+1.13%) |
Apr 21, 2014 | 25.98 | 26.08 | 25.71 | 25.95 | 169,269 | -0.07(-0.28%) |
Apr 17, 2014 | 25.98 | 26.02 | 26.02 | 26.02 | 202,061 | +0.06(+0.21%) |
Apr 16, 2014 | 26.07 | 26.10 | 25.77 | 25.97 | 192,290 | +0.17(+0.64%) |
Apr 15, 2014 | 25.90 | 25.93 | 25.20 | 25.80 | 377,768 | -0.07(-0.28%) |
Apr 14, 2014 | 26.09 | 26.21 | 25.66 | 25.88 | 308,764 | +0.10(+0.39%) |
Apr 11, 2014 | 26.14 | 26.35 | 25.66 | 25.77 | 477,361 | -0.66(-2.50%) |
Apr 10, 2014 | 27.22 | 27.48 | 26.26 | 26.44 | 295,254 | -0.94(-3.42%) |
Apr 09, 2014 | 26.94 | 27.46 | 26.66 | 27.37 | 397,904 | +0.54(+2.02%) |
Apr 08, 2014 | 26.39 | 27.21 | 26.09 | 26.83 | 313,238 | +0.54(+2.06%) |
Apr 07, 2014 | 26.63 | 26.80 | 26.25 | 26.29 | 267,484 | -0.36(-1.34%) |
Apr 04, 2014 | 27.39 | 27.50 | 26.49 | 26.65 | 244,406 | -0.64(-2.36%) |
Apr 03, 2014 | 27.39 | 27.55 | 27.18 | 27.29 | 284,364 | -0.10(-0.37%) |
Apr 02, 2014 | 27.08 | 27.44 | 27.03 | 27.39 | 226,344 | +0.29(+1.08%) |