Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 25.53 | 25.97 | 25.29 | 25.96 | 477,146 | +0.37(+1.43%) |
Jun 27, 2014 | 25.24 | 25.69 | 25.22 | 25.60 | 664,074 | +0.42(+1.67%) |
Jun 26, 2014 | 24.59 | 25.30 | 24.37 | 25.18 | 655,715 | +0.58(+2.37%) |
Jun 25, 2014 | 25.40 | 25.45 | 24.53 | 24.59 | 913,472 | -0.83(-3.28%) |
Jun 24, 2014 | 25.21 | 25.71 | 25.17 | 25.43 | 765,197 | +0.22(+0.88%) |
Jun 23, 2014 | 24.90 | 25.56 | 24.90 | 25.20 | 658,652 | +0.25(+0.98%) |
Jun 20, 2014 | 24.91 | 25.27 | 24.71 | 24.96 | 2,486,732 | -0.06(-0.24%) |
Jun 19, 2014 | 24.93 | 25.03 | 24.65 | 25.02 | 1,404,670 | -0.02(-0.07%) |
Jun 18, 2014 | 25.93 | 26.18 | 25.00 | 25.04 | 1,249,702 | -0.77(-2.98%) |
Jun 17, 2014 | 25.89 | 26.21 | 25.80 | 25.81 | 554,907 | -0.28(-1.07%) |
Jun 16, 2014 | 25.69 | 26.14 | 25.63 | 26.08 | 497,092 | +0.28(+1.08%) |
Jun 13, 2014 | 25.91 | 25.91 | 25.65 | 25.81 | 752,175 | -0.24(-0.92%) |
Jun 12, 2014 | 25.91 | 26.09 | 25.81 | 26.05 | 243,602 | +0.11(+0.41%) |
Jun 11, 2014 | 25.77 | 26.09 | 25.61 | 25.94 | 397,560 | -0.02(-0.07%) |
Jun 10, 2014 | 26.29 | 26.43 | 25.93 | 25.96 | 495,463 | -0.48(-1.82%) |
Jun 06, 2014 | 26.38 | 26.60 | 26.14 | 26.44 | 294,775 | -0.00(-0.02%) |
Jun 05, 2014 | 26.52 | 26.63 | 26.23 | 26.45 | 241,886 | -0.10(-0.38%) |
Jun 04, 2014 | 26.36 | 26.59 | 26.36 | 26.55 | 299,265 | +0.08(+0.31%) |
Jun 03, 2014 | 26.42 | 26.57 | 26.29 | 26.46 | 239,959 | +0.04(+0.16%) |
Jun 02, 2014 | 26.41 | 26.60 | 26.25 | 26.42 | 382,026 | +0.01(+0.05%) |
May 30, 2014 | 25.67 | 26.56 | 25.48 | 26.41 | 637,269 | +0.75(+2.91%) |
May 29, 2014 | 25.28 | 25.67 | 25.22 | 25.66 | 920,327 | +0.28(+1.11%) |
May 28, 2014 | 25.18 | 25.54 | 25.18 | 25.38 | 301,296 | +0.13(+0.51%) |
May 27, 2014 | 25.17 | 25.25 | 24.87 | 25.25 | 289,416 | +0.08(+0.31%) |
May 23, 2014 | 25.20 | 25.17 | 25.17 | 25.17 | 202,672 | -0.12(-0.48%) |
May 22, 2014 | 25.16 | 25.40 | 25.11 | 25.29 | 159,802 | +0.12(+0.46%) |
May 21, 2014 | 25.04 | 25.32 | 24.98 | 25.18 | 355,500 | +0.09(+0.35%) |
May 20, 2014 | 25.17 | 25.24 | 24.83 | 25.09 | 293,746 | +0.03(+0.11%) |
May 19, 2014 | 25.35 | 25.69 | 24.95 | 25.06 | 370,278 | -0.42(-1.64%) |
May 16, 2014 | 25.47 | 25.67 | 25.30 | 25.48 | 839,903 | +0.06(+0.22%) |
May 15, 2014 | 25.19 | 25.56 | 24.79 | 25.42 | 348,133 | +0.28(+1.12%) |
May 14, 2014 | 25.29 | 25.72 | 25.06 | 25.14 | 428,475 | -0.28(-1.11%) |
May 13, 2014 | 25.73 | 26.13 | 25.38 | 25.42 | 401,898 | -0.41(-1.58%) |
May 12, 2014 | 25.56 | 25.97 | 25.33 | 25.83 | 352,456 | +0.38(+1.47%) |
May 09, 2014 | 25.60 | 25.69 | 25.29 | 25.45 | 310,337 | -0.14(-0.56%) |
May 08, 2014 | 26.03 | 26.04 | 25.25 | 25.60 | 672,833 | -0.35(-1.34%) |
May 07, 2014 | 26.10 | 26.21 | 25.76 | 25.95 | 418,272 | -0.24(-0.92%) |
May 06, 2014 | 26.03 | 26.34 | 26.03 | 26.19 | 426,545 | -0.06(-0.25%) |
May 05, 2014 | 26.10 | 26.33 | 26.05 | 26.25 | 659,356 | -0.04(-0.14%) |
May 02, 2014 | 26.05 | 26.49 | 26.05 | 26.29 | 424,784 | +0.13(+0.51%) |
May 01, 2014 | 25.57 | 26.22 | 25.47 | 26.15 | 494,312 | +0.48(+1.86%) |
Apr 30, 2014 | 25.51 | 25.77 | 25.20 | 25.68 | 342,059 | +0.13(+0.51%) |
Apr 29, 2014 | 25.05 | 25.63 | 24.94 | 25.55 | 345,469 | +0.46(+1.83%) |
Apr 28, 2014 | 25.12 | 25.55 | 24.86 | 25.09 | 427,062 | -0.07(-0.27%) |
Apr 25, 2014 | 25.19 | 25.45 | 25.02 | 25.16 | 201,066 | -0.21(-0.83%) |
Apr 24, 2014 | 25.80 | 25.80 | 25.20 | 25.37 | 262,948 | -0.34(-1.32%) |
Apr 23, 2014 | 25.79 | 25.85 | 25.55 | 25.71 | 168,091 | +0.00(+0.02%) |
Apr 22, 2014 | 25.93 | 26.12 | 25.59 | 25.70 | 366,571 | -0.20(-0.78%) |
Apr 21, 2014 | 25.35 | 25.91 | 25.12 | 25.90 | 384,337 | +0.56(+2.21%) |
Apr 17, 2014 | 25.45 | 25.34 | 25.34 | 25.34 | 172,026 | -0.05(-0.20%) |
Apr 16, 2014 | 25.31 | 25.60 | 24.99 | 25.40 | 266,837 | +0.25(+1.00%) |
Apr 15, 2014 | 25.05 | 25.26 | 24.93 | 25.14 | 207,317 | +0.14(+0.57%) |
Apr 14, 2014 | 24.96 | 25.43 | 24.76 | 25.00 | 258,955 | +0.11(+0.44%) |
Apr 11, 2014 | 24.74 | 25.34 | 24.66 | 24.89 | 610,189 | +0.10(+0.41%) |
Apr 10, 2014 | 24.91 | 25.28 | 24.72 | 24.79 | 179,343 | -0.16(-0.64%) |
Apr 09, 2014 | 24.84 | 25.07 | 24.46 | 24.95 | 200,159 | +0.18(+0.72%) |
Apr 08, 2014 | 24.56 | 24.88 | 24.54 | 24.77 | 256,991 | +0.22(+0.90%) |
Apr 07, 2014 | 24.59 | 24.90 | 24.45 | 24.55 | 412,818 | -0.21(-0.85%) |
Apr 04, 2014 | 25.29 | 25.35 | 24.73 | 24.76 | 357,854 | -0.47(-1.87%) |
Apr 03, 2014 | 25.15 | 25.34 | 24.96 | 25.23 | 443,964 | -0.00(-0.02%) |
Apr 02, 2014 | 25.33 | 25.51 | 24.99 | 25.24 | 454,756 | -0.23(-0.92%) |