Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 28.10 | 28.70 | 28.05 | 28.39 | 1,048,012 | +0.36(+1.28%) |
Jun 27, 2014 | 27.93 | 28.51 | 27.57 | 28.03 | 4,242,208 | -0.02(-0.07%) |
Jun 26, 2014 | 27.92 | 28.19 | 27.56 | 28.05 | 1,029,444 | +0.20(+0.72%) |
Jun 25, 2014 | 27.80 | 27.97 | 27.32 | 27.85 | 1,098,934 | +0.01(+0.04%) |
Jun 24, 2014 | 28.14 | 28.27 | 27.70 | 27.84 | 1,418,360 | -0.35(-1.24%) |
Jun 23, 2014 | 28.54 | 28.85 | 28.11 | 28.19 | 1,015,083 | -0.34(-1.19%) |
Jun 20, 2014 | 28.10 | 28.84 | 27.97 | 28.53 | 2,021,971 | +0.36(+1.28%) |
Jun 19, 2014 | 28.68 | 28.98 | 28.11 | 28.17 | 1,096,426 | -0.55(-1.92%) |
Jun 18, 2014 | 27.98 | 28.77 | 27.80 | 28.72 | 941,264 | +0.71(+2.53%) |
Jun 17, 2014 | 28.17 | 28.58 | 27.97 | 28.01 | 912,849 | -0.23(-0.81%) |
Jun 16, 2014 | 28.06 | 28.35 | 27.62 | 28.24 | 874,201 | +0.43(+1.55%) |
Jun 13, 2014 | 27.63 | 28.11 | 27.41 | 27.81 | 979,238 | +0.19(+0.69%) |
Jun 12, 2014 | 28.39 | 28.85 | 27.61 | 27.62 | 1,606,561 | -1.15(-4.00%) |
Jun 11, 2014 | 28.89 | 29.20 | 28.41 | 28.77 | 2,236,347 | +0.17(+0.59%) |
Jun 10, 2014 | 28.30 | 28.64 | 28.10 | 28.60 | 3,012,814 | +1.23(+4.49%) |
Jun 06, 2014 | 27.33 | 27.46 | 27.18 | 27.37 | 879,071 | +0.14(+0.51%) |
Jun 05, 2014 | 26.67 | 27.31 | 26.67 | 27.23 | 746,352 | +0.25(+0.93%) |
Jun 04, 2014 | 26.81 | 27.21 | 26.69 | 26.98 | 830,587 | +0.19(+0.71%) |
Jun 03, 2014 | 26.94 | 28.87 | 26.43 | 26.79 | 1,819,435 | +0.28(+1.06%) |
Jun 02, 2014 | 26.42 | 26.63 | 26.00 | 26.51 | 572,517 | +0.24(+0.91%) |
May 30, 2014 | 26.30 | 26.35 | 25.91 | 26.27 | 1,386,599 | +0.01(+0.04%) |
May 29, 2014 | 26.17 | 26.36 | 25.85 | 26.26 | 1,062,470 | +0.12(+0.46%) |
May 28, 2014 | 26.06 | 26.44 | 25.90 | 26.14 | 898,859 | +0.13(+0.50%) |
May 27, 2014 | 25.89 | 26.08 | 25.57 | 26.01 | 1,009,628 | +0.32(+1.25%) |
May 23, 2014 | 25.69 | 25.69 | 25.69 | 25.69 | 1,095,900 | -0.02(-0.10%) |
May 22, 2014 | 25.73 | 25.90 | 25.59 | 25.71 | 434,604 | -0.07(-0.25%) |
May 21, 2014 | 25.55 | 25.88 | 25.34 | 25.78 | 668,470 | +0.35(+1.38%) |
May 20, 2014 | 26.11 | 26.27 | 25.27 | 25.43 | 936,586 | -0.62(-2.38%) |
May 19, 2014 | 25.91 | 26.27 | 25.90 | 26.05 | 717,878 | +0.08(+0.31%) |
May 16, 2014 | 25.80 | 26.20 | 25.32 | 25.97 | 1,277,672 | +0.12(+0.46%) |
May 15, 2014 | 26.23 | 26.67 | 25.55 | 25.85 | 1,114,892 | -0.50(-1.90%) |
May 14, 2014 | 26.55 | 26.68 | 26.11 | 26.35 | 812,703 | -0.27(-1.01%) |
May 13, 2014 | 26.40 | 26.80 | 26.01 | 26.62 | 1,087,845 | -0.05(-0.19%) |
May 12, 2014 | 26.04 | 26.80 | 25.73 | 26.67 | 2,112,005 | +0.84(+3.25%) |
May 09, 2014 | 25.60 | 25.89 | 25.60 | 25.83 | 2,094,295 | +0.03(+0.12%) |
May 08, 2014 | 25.97 | 26.06 | 25.70 | 25.80 | 1,225,718 | -0.15(-0.58%) |
May 07, 2014 | 26.07 | 26.24 | 25.54 | 25.95 | 1,822,091 | +0.02(+0.08%) |
May 06, 2014 | 25.82 | 26.17 | 25.65 | 25.93 | 2,142,058 | -0.01(-0.04%) |
May 05, 2014 | 25.55 | 26.21 | 25.50 | 25.94 | 2,531,983 | +0.23(+0.89%) |
May 02, 2014 | 26.00 | 26.20 | 25.50 | 25.71 | 17,160,824 | -0.65(-2.47%) |
May 01, 2014 | 25.83 | 26.60 | 25.65 | 26.36 | 2,115,568 | +0.58(+2.25%) |
Apr 30, 2014 | 25.98 | 26.20 | 25.61 | 25.78 | 2,032,666 | -0.93(-3.48%) |
Apr 29, 2014 | 26.30 | 26.76 | 25.89 | 26.71 | 1,492,844 | +0.49(+1.87%) |
Apr 28, 2014 | 26.07 | 26.35 | 25.71 | 26.22 | 1,329,615 | +0.29(+1.12%) |
Apr 25, 2014 | 26.41 | 26.54 | 25.64 | 25.93 | 717,352 | -0.56(-2.11%) |
Apr 24, 2014 | 26.26 | 26.71 | 26.26 | 26.49 | 544,802 | +0.19(+0.72%) |
Apr 23, 2014 | 26.25 | 26.77 | 26.01 | 26.30 | 704,811 | +0.03(+0.11%) |
Apr 22, 2014 | 25.86 | 26.43 | 25.67 | 26.27 | 604,316 | +0.38(+1.47%) |
Apr 21, 2014 | 25.56 | 26.10 | 25.24 | 25.89 | 615,421 | +0.34(+1.33%) |
Apr 17, 2014 | 25.27 | 25.55 | 25.55 | 25.55 | 762,500 | +0.29(+1.15%) |
Apr 16, 2014 | 25.27 | 25.61 | 25.05 | 25.26 | 617,490 | +0.13(+0.52%) |
Apr 15, 2014 | 24.95 | 25.41 | 24.52 | 25.13 | 885,825 | +0.20(+0.80%) |
Apr 14, 2014 | 25.13 | 25.44 | 24.70 | 24.93 | 617,140 | +0.04(+0.16%) |
Apr 11, 2014 | 25.00 | 25.52 | 24.84 | 24.89 | 992,371 | -0.42(-1.66%) |
Apr 10, 2014 | 25.91 | 26.17 | 25.26 | 25.31 | 840,890 | -0.56(-2.16%) |
Apr 09, 2014 | 25.58 | 25.96 | 25.44 | 25.87 | 496,098 | +0.41(+1.61%) |
Apr 08, 2014 | 25.78 | 26.14 | 25.28 | 25.46 | 918,018 | -0.38(-1.47%) |
Apr 07, 2014 | 26.74 | 26.80 | 25.64 | 25.84 | 1,888,233 | -1.02(-3.80%) |
Apr 04, 2014 | 26.82 | 27.39 | 26.52 | 26.86 | 1,432,277 | +0.23(+0.86%) |
Apr 03, 2014 | 26.47 | 26.70 | 26.07 | 26.63 | 1,100,351 | +0.19(+0.72%) |
Apr 02, 2014 | 26.61 | 26.80 | 26.23 | 26.44 | 825,935 | -0.16(-0.60%) |