Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 28.44 | 29.02 | 28.37 | 28.63 | 170,987 | +0.04(+0.14%) |
Jun 27, 2014 | 27.97 | 28.66 | 27.97 | 28.59 | 561,847 | +0.46(+1.64%) |
Jun 26, 2014 | 28.09 | 28.36 | 27.95 | 28.13 | 72,984 | -0.08(-0.28%) |
Jun 25, 2014 | 28.25 | 28.41 | 27.76 | 28.21 | 94,959 | -0.18(-0.63%) |
Jun 24, 2014 | 28.40 | 28.80 | 28.28 | 28.39 | 98,954 | -0.03(-0.11%) |
Jun 23, 2014 | 28.83 | 29.08 | 28.29 | 28.42 | 58,301 | -0.43(-1.49%) |
Jun 20, 2014 | 29.15 | 29.42 | 28.66 | 28.85 | 159,502 | -0.18(-0.62%) |
Jun 19, 2014 | 28.26 | 29.30 | 28.25 | 29.03 | 214,491 | +0.73(+2.58%) |
Jun 18, 2014 | 28.39 | 28.40 | 27.86 | 28.30 | 127,461 | -0.23(-0.81%) |
Jun 17, 2014 | 28.40 | 28.87 | 28.37 | 28.53 | 97,148 | -0.02(-0.07%) |
Jun 16, 2014 | 29.08 | 29.08 | 28.38 | 28.55 | 87,984 | -0.43(-1.48%) |
Jun 13, 2014 | 28.67 | 29.21 | 28.39 | 28.98 | 51,050 | +0.30(+1.05%) |
Jun 12, 2014 | 28.96 | 28.96 | 28.32 | 28.68 | 53,395 | -0.13(-0.45%) |
Jun 11, 2014 | 29.22 | 29.37 | 28.66 | 28.81 | 100,370 | -0.42(-1.44%) |
Jun 10, 2014 | 29.33 | 29.45 | 28.91 | 29.23 | 205,368 | -0.17(-0.58%) |
Jun 06, 2014 | 29.50 | 29.50 | 29.39 | 29.40 | 61,511 | +0.12(+0.41%) |
Jun 05, 2014 | 28.89 | 29.48 | 28.78 | 29.28 | 122,931 | +0.54(+1.88%) |
Jun 04, 2014 | 28.50 | 28.88 | 28.50 | 28.74 | 81,227 | +0.02(+0.07%) |
Jun 03, 2014 | 29.05 | 29.30 | 28.51 | 28.72 | 77,042 | -0.34(-1.17%) |
Jun 02, 2014 | 29.07 | 29.32 | 28.62 | 29.06 | 77,318 | -0.04(-0.14%) |
May 30, 2014 | 28.96 | 29.43 | 28.66 | 29.10 | 1,377,351 | +0.00(+0.00%) |
May 29, 2014 | 29.40 | 29.43 | 28.51 | 29.10 | 102,072 | -0.15(-0.51%) |
May 28, 2014 | 29.59 | 29.72 | 29.07 | 29.25 | 154,239 | -0.25(-0.85%) |
May 27, 2014 | 29.68 | 29.98 | 29.34 | 29.50 | 102,083 | -0.01(-0.03%) |
May 23, 2014 | 29.46 | 29.51 | 29.51 | 29.51 | 48,500 | +0.05(+0.17%) |
May 22, 2014 | 28.66 | 29.52 | 28.48 | 29.46 | 52,430 | +0.78(+2.72%) |
May 21, 2014 | 29.60 | 29.70 | 28.56 | 28.68 | 75,161 | -0.87(-2.94%) |
May 20, 2014 | 29.49 | 29.61 | 29.22 | 29.55 | 139,330 | +0.07(+0.24%) |
May 19, 2014 | 28.97 | 29.50 | 28.97 | 29.48 | 100,056 | +0.30(+1.03%) |
May 16, 2014 | 29.08 | 29.37 | 28.47 | 29.18 | 121,884 | +0.24(+0.83%) |
May 15, 2014 | 28.71 | 29.00 | 28.30 | 28.94 | 190,222 | +0.34(+1.19%) |
May 14, 2014 | 28.67 | 28.95 | 28.27 | 28.60 | 138,773 | -0.05(-0.17%) |
May 13, 2014 | 28.28 | 28.98 | 28.28 | 28.65 | 157,121 | +0.30(+1.06%) |
May 12, 2014 | 28.54 | 29.24 | 27.85 | 28.35 | 182,183 | -0.05(-0.18%) |
May 09, 2014 | 28.11 | 28.58 | 28.11 | 28.40 | 137,933 | +0.14(+0.50%) |
May 08, 2014 | 28.09 | 28.66 | 28.09 | 28.26 | 75,903 | +0.26(+0.93%) |
May 07, 2014 | 27.47 | 28.11 | 27.47 | 28.00 | 76,180 | +0.60(+2.19%) |
May 06, 2014 | 27.27 | 27.63 | 27.08 | 27.40 | 84,729 | +0.09(+0.33%) |
May 05, 2014 | 27.16 | 27.44 | 26.86 | 27.31 | 89,338 | -0.12(-0.44%) |
May 02, 2014 | 27.17 | 27.71 | 27.06 | 27.43 | 86,239 | +0.28(+1.03%) |
May 01, 2014 | 27.33 | 27.33 | 26.50 | 27.15 | 112,965 | -0.10(-0.37%) |
Apr 30, 2014 | 26.80 | 27.85 | 26.66 | 27.25 | 195,396 | +0.58(+2.17%) |
Apr 29, 2014 | 26.68 | 27.25 | 26.26 | 26.67 | 66,257 | +0.20(+0.76%) |
Apr 28, 2014 | 26.95 | 27.21 | 26.17 | 26.47 | 188,716 | -0.33(-1.23%) |
Apr 25, 2014 | 26.66 | 27.19 | 26.57 | 26.80 | 72,050 | +0.04(+0.15%) |
Apr 24, 2014 | 26.53 | 26.94 | 26.14 | 26.76 | 143,969 | +0.30(+1.13%) |
Apr 23, 2014 | 25.95 | 26.77 | 25.79 | 26.46 | 134,214 | +0.39(+1.50%) |
Apr 22, 2014 | 25.59 | 26.28 | 25.34 | 26.07 | 90,385 | +0.65(+2.56%) |
Apr 21, 2014 | 24.98 | 25.68 | 24.73 | 25.42 | 25,475 | +0.40(+1.60%) |
Apr 17, 2014 | 25.07 | 25.02 | 25.02 | 25.02 | 46,200 | -0.15(-0.60%) |
Apr 16, 2014 | 23.97 | 25.37 | 23.70 | 25.17 | 45,196 | +1.40(+5.89%) |
Apr 15, 2014 | 23.90 | 23.90 | 23.52 | 23.77 | 53,273 | -0.12(-0.50%) |
Apr 14, 2014 | 24.89 | 24.89 | 23.65 | 23.89 | 83,840 | -0.75(-3.04%) |
Apr 11, 2014 | 24.41 | 25.02 | 24.41 | 24.64 | 48,884 | -0.03(-0.12%) |
Apr 10, 2014 | 25.14 | 25.21 | 24.49 | 24.67 | 49,465 | -0.44(-1.75%) |
Apr 09, 2014 | 25.16 | 25.30 | 24.97 | 25.11 | 33,722 | +0.11(+0.44%) |
Apr 08, 2014 | 25.30 | 25.32 | 24.90 | 25.00 | 36,754 | -0.07(-0.28%) |
Apr 07, 2014 | 25.13 | 25.30 | 24.85 | 25.07 | 54,217 | -0.06(-0.24%) |
Apr 04, 2014 | 25.97 | 25.99 | 24.82 | 25.13 | 57,745 | -0.58(-2.26%) |
Apr 03, 2014 | 26.18 | 26.18 | 25.39 | 25.71 | 22,108 | -0.43(-1.64%) |
Apr 02, 2014 | 26.10 | 26.23 | 25.91 | 26.14 | 43,641 | +0.06(+0.23%) |