Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 27.83 | 28.48 | 27.72 | 28.48 | 351,945 | +0.57(+2.04%) |
Jun 27, 2014 | 27.53 | 28.02 | 27.53 | 27.91 | 235,547 | +0.35(+1.27%) |
Jun 26, 2014 | 27.77 | 27.99 | 27.53 | 27.56 | 307,660 | -0.19(-0.68%) |
Jun 25, 2014 | 28.22 | 28.25 | 27.62 | 27.75 | 304,111 | -0.51(-1.80%) |
Jun 24, 2014 | 27.92 | 28.35 | 27.69 | 28.26 | 314,024 | +0.39(+1.40%) |
Jun 23, 2014 | 27.65 | 27.88 | 27.33 | 27.87 | 406,776 | +0.10(+0.36%) |
Jun 20, 2014 | 28.41 | 28.46 | 27.71 | 27.77 | 246,565 | -0.48(-1.70%) |
Jun 19, 2014 | 28.23 | 28.40 | 27.94 | 28.25 | 313,123 | +0.19(+0.68%) |
Jun 18, 2014 | 27.99 | 28.28 | 27.76 | 28.06 | 258,733 | +0.00(+0.00%) |
Jun 17, 2014 | 27.68 | 28.07 | 27.61 | 28.06 | 336,644 | +0.21(+0.75%) |
Jun 16, 2014 | 27.95 | 28.00 | 27.40 | 27.85 | 778,529 | +0.87(+3.22%) |
Jun 13, 2014 | 26.81 | 26.99 | 26.70 | 26.98 | 180,344 | +0.17(+0.63%) |
Jun 12, 2014 | 26.84 | 26.91 | 26.64 | 26.81 | 243,996 | -0.11(-0.41%) |
Jun 11, 2014 | 26.50 | 26.93 | 26.37 | 26.92 | 338,519 | +0.39(+1.47%) |
Jun 10, 2014 | 26.22 | 26.56 | 26.22 | 26.53 | 315,652 | +0.61(+2.35%) |
Jun 06, 2014 | 25.99 | 26.10 | 25.78 | 25.92 | 247,570 | +0.04(+0.15%) |
Jun 05, 2014 | 25.33 | 25.90 | 25.33 | 25.88 | 297,919 | +0.37(+1.45%) |
Jun 04, 2014 | 25.56 | 25.65 | 25.27 | 25.51 | 297,734 | -0.13(-0.51%) |
Jun 03, 2014 | 25.86 | 26.06 | 25.46 | 25.64 | 351,301 | -0.48(-1.84%) |
Jun 02, 2014 | 26.23 | 26.54 | 25.56 | 26.12 | 695,958 | -0.11(-0.42%) |
May 30, 2014 | 25.57 | 26.25 | 25.42 | 26.23 | 469,492 | +0.58(+2.26%) |
May 29, 2014 | 25.77 | 25.86 | 25.24 | 25.65 | 277,445 | +0.10(+0.39%) |
May 28, 2014 | 25.45 | 25.61 | 25.12 | 25.55 | 273,387 | +0.15(+0.59%) |
May 27, 2014 | 25.14 | 25.52 | 24.98 | 25.40 | 287,386 | +0.31(+1.24%) |
May 23, 2014 | 24.84 | 25.09 | 25.09 | 25.09 | 323,300 | +0.07(+0.28%) |
May 22, 2014 | 24.87 | 25.11 | 24.72 | 25.02 | 226,369 | +0.25(+1.01%) |
May 21, 2014 | 25.11 | 25.26 | 24.71 | 24.77 | 574,866 | -0.31(-1.24%) |
May 20, 2014 | 25.39 | 25.46 | 24.96 | 25.08 | 630,896 | -0.44(-1.72%) |
May 19, 2014 | 25.04 | 25.58 | 24.93 | 25.52 | 346,893 | +0.54(+2.16%) |
May 16, 2014 | 24.78 | 24.99 | 24.65 | 24.98 | 498,698 | +0.19(+0.77%) |
May 15, 2014 | 25.09 | 25.18 | 24.47 | 24.79 | 486,195 | -0.40(-1.59%) |
May 14, 2014 | 25.85 | 25.98 | 25.17 | 25.19 | 363,317 | -0.69(-2.67%) |
May 13, 2014 | 26.23 | 26.39 | 25.86 | 25.88 | 217,967 | -0.16(-0.61%) |
May 12, 2014 | 25.73 | 26.35 | 25.59 | 26.04 | 551,599 | +0.48(+1.88%) |
May 09, 2014 | 25.15 | 25.66 | 25.11 | 25.56 | 389,617 | +0.43(+1.71%) |
May 08, 2014 | 25.23 | 25.68 | 25.03 | 25.13 | 590,624 | -0.12(-0.48%) |
May 07, 2014 | 25.75 | 25.75 | 25.05 | 25.25 | 474,879 | -0.47(-1.83%) |
May 06, 2014 | 25.86 | 25.99 | 25.66 | 25.72 | 497,641 | -0.16(-0.62%) |
May 05, 2014 | 25.87 | 25.96 | 25.60 | 25.88 | 469,475 | -0.11(-0.42%) |
May 02, 2014 | 25.92 | 26.13 | 25.83 | 25.99 | 399,748 | +0.11(+0.43%) |
May 01, 2014 | 25.62 | 26.04 | 25.50 | 25.88 | 674,914 | +0.24(+0.94%) |
Apr 30, 2014 | 25.60 | 25.90 | 25.18 | 25.64 | 704,569 | +0.02(+0.08%) |
Apr 29, 2014 | 25.62 | 25.79 | 25.38 | 25.62 | 749,605 | -0.04(-0.16%) |
Apr 28, 2014 | 25.96 | 26.00 | 25.23 | 25.66 | 737,279 | -0.32(-1.23%) |
Apr 25, 2014 | 26.79 | 26.87 | 25.65 | 25.98 | 902,859 | -1.11(-4.10%) |
Apr 24, 2014 | 27.98 | 28.07 | 26.21 | 27.09 | 1,535,899 | -1.14(-4.04%) |
Apr 23, 2014 | 28.08 | 28.38 | 27.87 | 28.23 | 753,468 | -0.01(-0.04%) |
Apr 22, 2014 | 27.97 | 28.63 | 27.97 | 28.24 | 593,456 | +0.28(+1.00%) |
Apr 21, 2014 | 27.91 | 28.20 | 27.66 | 27.96 | 568,057 | +0.00(+0.00%) |
Apr 17, 2014 | 27.89 | 27.96 | 27.96 | 27.96 | 404,000 | -0.03(-0.11%) |
Apr 16, 2014 | 27.86 | 28.02 | 27.60 | 27.99 | 391,297 | +0.25(+0.90%) |
Apr 15, 2014 | 27.22 | 27.76 | 27.00 | 27.74 | 695,664 | +0.52(+1.91%) |
Apr 14, 2014 | 27.61 | 27.86 | 27.11 | 27.22 | 362,440 | -0.18(-0.66%) |
Apr 11, 2014 | 27.87 | 28.28 | 27.39 | 27.40 | 782,961 | -0.57(-2.04%) |
Apr 10, 2014 | 28.47 | 28.47 | 27.85 | 27.97 | 462,962 | -0.54(-1.89%) |
Apr 09, 2014 | 27.73 | 28.66 | 27.64 | 28.51 | 646,054 | +1.04(+3.79%) |
Apr 08, 2014 | 28.09 | 28.09 | 27.15 | 27.47 | 1,091,247 | -0.20(-0.72%) |
Apr 07, 2014 | 28.02 | 28.15 | 27.36 | 27.67 | 587,211 | -0.45(-1.60%) |
Apr 04, 2014 | 28.38 | 28.79 | 27.89 | 28.12 | 685,114 | -0.02(-0.07%) |
Apr 03, 2014 | 28.04 | 28.53 | 27.97 | 28.14 | 353,433 | +0.08(+0.29%) |
Apr 02, 2014 | 27.95 | 28.40 | 27.76 | 28.06 | 533,646 | +0.18(+0.65%) |