Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 25.24 | 25.44 | 24.90 | 25.43 | 383,364 | +0.22(+0.88%) |
Jun 27, 2014 | 24.76 | 25.29 | 24.72 | 25.21 | 642,645 | +0.29(+1.15%) |
Jun 26, 2014 | 25.20 | 25.20 | 24.73 | 24.92 | 175,511 | -0.23(-0.92%) |
Jun 25, 2014 | 24.80 | 25.18 | 24.65 | 25.15 | 214,456 | +0.21(+0.85%) |
Jun 24, 2014 | 25.15 | 25.69 | 24.94 | 24.94 | 310,166 | -0.31(-1.24%) |
Jun 23, 2014 | 25.41 | 25.65 | 25.02 | 25.26 | 273,266 | -0.10(-0.40%) |
Jun 20, 2014 | 25.23 | 25.41 | 25.03 | 25.36 | 731,125 | +0.29(+1.14%) |
Jun 19, 2014 | 24.90 | 25.16 | 24.78 | 25.07 | 193,435 | +0.27(+1.08%) |
Jun 18, 2014 | 24.86 | 25.04 | 24.58 | 24.80 | 343,043 | +0.04(+0.15%) |
Jun 17, 2014 | 24.64 | 25.25 | 24.57 | 24.77 | 396,673 | +0.06(+0.22%) |
Jun 16, 2014 | 24.82 | 25.01 | 24.52 | 24.71 | 231,819 | -0.17(-0.67%) |
Jun 13, 2014 | 24.89 | 25.22 | 24.60 | 24.88 | 314,190 | +0.09(+0.37%) |
Jun 12, 2014 | 24.77 | 25.11 | 24.58 | 24.78 | 301,750 | -0.08(-0.33%) |
Jun 11, 2014 | 25.20 | 25.39 | 24.79 | 24.87 | 294,504 | -0.52(-2.04%) |
Jun 10, 2014 | 25.28 | 25.65 | 25.02 | 25.39 | 480,677 | +0.56(+2.27%) |
Jun 06, 2014 | 24.68 | 25.03 | 24.66 | 24.82 | 368,132 | +0.31(+1.24%) |
Jun 05, 2014 | 24.19 | 24.72 | 24.05 | 24.52 | 359,611 | +0.39(+1.61%) |
Jun 04, 2014 | 23.72 | 24.46 | 23.72 | 24.13 | 420,437 | -0.24(-0.99%) |
Jun 03, 2014 | 24.10 | 24.41 | 24.00 | 24.37 | 745,850 | +0.19(+0.80%) |
Jun 02, 2014 | 24.60 | 24.66 | 24.12 | 24.17 | 382,183 | -0.43(-1.77%) |
May 30, 2014 | 24.88 | 24.97 | 24.49 | 24.61 | 315,269 | -0.26(-1.04%) |
May 29, 2014 | 24.81 | 24.99 | 24.41 | 24.87 | 426,769 | +0.21(+0.86%) |
May 28, 2014 | 24.88 | 25.14 | 24.54 | 24.66 | 282,532 | -0.30(-1.19%) |
May 27, 2014 | 24.75 | 25.07 | 24.68 | 24.95 | 204,401 | +0.39(+1.58%) |
May 23, 2014 | 24.30 | 24.56 | 24.56 | 24.56 | 248,810 | +0.26(+1.07%) |
May 22, 2014 | 24.34 | 24.59 | 24.21 | 24.30 | 82,557 | -0.02(-0.08%) |
May 21, 2014 | 24.22 | 24.38 | 23.88 | 24.32 | 339,622 | +0.17(+0.69%) |
May 20, 2014 | 24.28 | 24.45 | 24.12 | 24.16 | 552,177 | -0.18(-0.72%) |
May 19, 2014 | 24.21 | 24.40 | 24.06 | 24.33 | 299,657 | +0.04(+0.15%) |
May 16, 2014 | 24.00 | 24.31 | 23.86 | 24.29 | 511,536 | +0.22(+0.92%) |
May 15, 2014 | 24.03 | 24.19 | 23.80 | 24.07 | 411,211 | -0.15(-0.61%) |
May 14, 2014 | 24.79 | 24.94 | 24.14 | 24.22 | 441,445 | -0.71(-2.86%) |
May 13, 2014 | 25.14 | 25.20 | 24.91 | 24.93 | 449,566 | -0.17(-0.66%) |
May 12, 2014 | 25.07 | 25.61 | 24.91 | 25.10 | 592,309 | +0.18(+0.70%) |
May 09, 2014 | 24.33 | 24.95 | 24.19 | 24.92 | 972,407 | +0.49(+2.00%) |
May 08, 2014 | 24.00 | 24.66 | 24.00 | 24.43 | 791,304 | +0.31(+1.30%) |
May 07, 2014 | 23.73 | 24.21 | 23.54 | 24.12 | 752,176 | +0.51(+2.15%) |
May 06, 2014 | 23.70 | 23.98 | 23.36 | 23.61 | 949,967 | -0.26(-1.08%) |
May 05, 2014 | 23.71 | 24.07 | 23.27 | 23.87 | 888,018 | -0.10(-0.42%) |
May 02, 2014 | 24.43 | 25.15 | 23.78 | 23.97 | 1,576,902 | -1.36(-5.35%) |
May 01, 2014 | 26.33 | 26.44 | 24.63 | 25.33 | 1,368,104 | -1.12(-4.22%) |
Apr 30, 2014 | 26.56 | 26.64 | 26.16 | 26.45 | 363,529 | -0.23(-0.86%) |
Apr 29, 2014 | 26.40 | 26.83 | 26.24 | 26.68 | 403,777 | +0.33(+1.26%) |
Apr 28, 2014 | 26.24 | 26.49 | 25.97 | 26.34 | 289,468 | +0.26(+0.99%) |
Apr 25, 2014 | 25.92 | 26.19 | 25.77 | 26.09 | 457,793 | +0.06(+0.25%) |
Apr 24, 2014 | 26.25 | 26.34 | 25.85 | 26.02 | 151,247 | -0.14(-0.53%) |
Apr 23, 2014 | 26.34 | 26.53 | 26.09 | 26.16 | 350,967 | -0.19(-0.74%) |
Apr 22, 2014 | 26.11 | 26.38 | 26.01 | 26.35 | 711,278 | +0.30(+1.13%) |
Apr 21, 2014 | 26.09 | 26.19 | 25.82 | 26.06 | 168,558 | -0.07(-0.28%) |
Apr 17, 2014 | 26.09 | 26.13 | 26.13 | 26.13 | 201,212 | +0.06(+0.21%) |
Apr 16, 2014 | 26.18 | 26.21 | 25.88 | 26.08 | 191,482 | +0.17(+0.64%) |
Apr 15, 2014 | 26.01 | 26.04 | 25.31 | 25.91 | 376,181 | -0.07(-0.28%) |
Apr 14, 2014 | 26.20 | 26.33 | 25.77 | 25.98 | 307,467 | +0.10(+0.39%) |
Apr 11, 2014 | 26.25 | 26.46 | 25.77 | 25.88 | 475,355 | -0.66(-2.50%) |
Apr 10, 2014 | 27.33 | 27.60 | 26.37 | 26.55 | 294,013 | -0.94(-3.42%) |
Apr 09, 2014 | 27.05 | 27.57 | 26.78 | 27.49 | 396,233 | +0.54(+2.02%) |
Apr 08, 2014 | 26.50 | 27.32 | 26.20 | 26.94 | 311,922 | +0.54(+2.06%) |
Apr 07, 2014 | 26.74 | 26.92 | 26.36 | 26.40 | 266,360 | -0.36(-1.34%) |
Apr 04, 2014 | 27.51 | 27.62 | 26.60 | 26.76 | 243,379 | -0.65(-2.36%) |
Apr 03, 2014 | 27.51 | 27.66 | 27.29 | 27.40 | 283,170 | -0.10(-0.37%) |
Apr 02, 2014 | 27.19 | 27.55 | 27.14 | 27.51 | 225,393 | +0.30(+1.08%) |