Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 21.87 | 21.91 | 21.77 | 21.90 | 1,788,671 | +0.02(+0.07%) |
Jun 27, 2014 | 21.67 | 21.94 | 21.67 | 21.88 | 1,797,717 | +0.16(+0.73%) |
Jun 26, 2014 | 21.85 | 21.86 | 21.58 | 21.72 | 1,556,066 | -0.13(-0.58%) |
Jun 25, 2014 | 21.82 | 21.91 | 21.73 | 21.85 | 2,033,036 | -0.01(-0.04%) |
Jun 24, 2014 | 22.03 | 22.09 | 21.83 | 21.86 | 1,608,379 | -0.21(-0.96%) |
Jun 23, 2014 | 22.14 | 22.19 | 22.05 | 22.07 | 1,181,130 | -0.09(-0.39%) |
Jun 20, 2014 | 22.21 | 22.25 | 22.10 | 22.16 | 2,743,426 | +0.02(+0.07%) |
Jun 19, 2014 | 22.07 | 22.18 | 21.98 | 22.14 | 2,054,890 | +0.09(+0.42%) |
Jun 18, 2014 | 21.99 | 22.06 | 21.78 | 22.05 | 2,783,556 | +0.06(+0.26%) |
Jun 17, 2014 | 21.87 | 22.08 | 21.82 | 21.99 | 1,597,925 | +0.06(+0.28%) |
Jun 16, 2014 | 21.97 | 22.07 | 21.86 | 21.93 | 1,064,620 | -0.08(-0.35%) |
Jun 13, 2014 | 22.07 | 22.13 | 21.94 | 22.01 | 1,222,940 | -0.04(-0.20%) |
Jun 12, 2014 | 22.07 | 22.24 | 21.97 | 22.05 | 1,570,387 | -0.24(-1.07%) |
Jun 11, 2014 | 22.12 | 22.32 | 22.05 | 22.29 | 1,361,945 | +0.09(+0.41%) |
Jun 10, 2014 | 22.24 | 22.27 | 22.15 | 22.20 | 1,566,577 | +0.06(+0.28%) |
Jun 06, 2014 | 22.07 | 22.21 | 22.02 | 22.14 | 2,828,052 | +0.16(+0.74%) |
Jun 05, 2014 | 21.83 | 22.03 | 21.79 | 21.97 | 2,718,556 | +0.17(+0.80%) |
Jun 04, 2014 | 21.81 | 21.88 | 21.75 | 21.80 | 1,223,838 | -0.08(-0.38%) |
Jun 03, 2014 | 21.86 | 21.92 | 21.69 | 21.88 | 1,971,243 | -0.08(-0.37%) |
Jun 02, 2014 | 21.76 | 21.98 | 21.67 | 21.96 | 2,150,601 | +0.23(+1.08%) |
May 30, 2014 | 21.75 | 21.83 | 21.64 | 21.73 | 1,943,102 | -0.03(-0.13%) |
May 29, 2014 | 21.67 | 21.77 | 21.58 | 21.76 | 1,688,778 | +0.14(+0.64%) |
May 28, 2014 | 21.59 | 21.70 | 21.54 | 21.62 | 3,011,999 | -0.04(-0.20%) |
May 27, 2014 | 21.77 | 21.80 | 21.63 | 21.66 | 1,753,106 | -0.05(-0.22%) |
May 23, 2014 | 21.58 | 21.71 | 21.71 | 21.71 | 5,109,761 | +0.01(+0.04%) |
May 22, 2014 | 21.48 | 21.70 | 21.48 | 21.70 | 898,114 | +0.12(+0.55%) |
May 21, 2014 | 21.59 | 21.63 | 21.46 | 21.58 | 1,432,659 | +0.12(+0.58%) |
May 20, 2014 | 21.70 | 21.75 | 21.43 | 21.46 | 2,627,964 | -0.27(-1.22%) |
May 19, 2014 | 21.57 | 21.78 | 21.55 | 21.72 | 1,559,425 | +0.06(+0.29%) |
May 16, 2014 | 21.45 | 21.68 | 21.43 | 21.66 | 3,125,309 | +0.16(+0.73%) |
May 15, 2014 | 21.67 | 21.71 | 21.37 | 21.50 | 2,863,565 | -0.17(-0.81%) |
May 14, 2014 | 21.81 | 21.81 | 21.65 | 21.68 | 1,572,413 | -0.12(-0.57%) |
May 13, 2014 | 21.86 | 21.97 | 21.77 | 21.80 | 1,962,033 | -0.12(-0.53%) |
May 12, 2014 | 21.84 | 22.00 | 21.76 | 21.92 | 3,400,407 | +0.14(+0.66%) |
May 09, 2014 | 21.67 | 21.81 | 21.44 | 21.77 | 2,851,379 | +0.11(+0.51%) |
May 08, 2014 | 21.66 | 21.89 | 21.60 | 21.66 | 2,894,109 | -0.04(-0.17%) |
May 07, 2014 | 21.66 | 21.71 | 21.35 | 21.70 | 2,899,725 | +0.08(+0.37%) |
May 06, 2014 | 21.83 | 21.89 | 21.61 | 21.62 | 3,713,244 | -0.28(-1.26%) |
May 05, 2014 | 21.62 | 21.93 | 21.52 | 21.90 | 2,376,281 | +0.18(+0.84%) |
May 02, 2014 | 21.81 | 21.89 | 21.67 | 21.72 | 2,114,480 | -0.13(-0.61%) |
May 01, 2014 | 21.66 | 21.91 | 21.55 | 21.85 | 3,213,308 | +0.22(+1.03%) |
Apr 30, 2014 | 21.54 | 21.66 | 21.40 | 21.63 | 3,044,791 | +0.08(+0.38%) |
Apr 29, 2014 | 21.50 | 21.59 | 21.45 | 21.55 | 4,185,838 | +0.06(+0.27%) |
Apr 28, 2014 | 21.63 | 21.68 | 21.25 | 21.49 | 3,906,066 | +0.00(+0.02%) |
Apr 25, 2014 | 21.84 | 21.84 | 21.36 | 21.48 | 3,016,584 | -0.37(-1.67%) |
Apr 24, 2014 | 21.81 | 21.89 | 21.70 | 21.85 | 8,383,641 | +0.18(+0.83%) |
Apr 23, 2014 | 21.75 | 21.76 | 21.32 | 21.67 | 2,969,913 | +0.12(+0.55%) |
Apr 22, 2014 | 21.37 | 21.60 | 21.34 | 21.55 | 3,097,159 | +0.15(+0.69%) |
Apr 21, 2014 | 21.35 | 21.54 | 21.31 | 21.40 | 2,168,686 | +0.05(+0.25%) |
Apr 17, 2014 | 21.15 | 21.35 | 21.35 | 21.35 | 3,931,738 | +0.17(+0.79%) |
Apr 16, 2014 | 20.92 | 21.20 | 20.79 | 21.18 | 1,923,020 | +0.46(+2.21%) |
Apr 15, 2014 | 20.75 | 20.89 | 20.52 | 20.72 | 2,668,887 | +0.03(+0.15%) |
Apr 14, 2014 | 20.76 | 20.77 | 20.48 | 20.69 | 1,273,701 | +0.16(+0.76%) |
Apr 11, 2014 | 20.60 | 20.79 | 20.49 | 20.53 | 2,963,666 | -0.12(-0.57%) |
Apr 10, 2014 | 21.14 | 21.18 | 20.64 | 20.65 | 2,047,008 | -0.47(-2.24%) |
Apr 09, 2014 | 20.80 | 21.17 | 20.76 | 21.13 | 2,951,722 | +0.32(+1.55%) |
Apr 08, 2014 | 20.73 | 20.86 | 20.57 | 20.80 | 2,504,369 | +0.06(+0.27%) |
Apr 07, 2014 | 20.95 | 21.01 | 20.65 | 20.75 | 2,061,275 | -0.28(-1.35%) |
Apr 04, 2014 | 21.35 | 21.64 | 21.01 | 21.03 | 2,771,188 | -0.23(-1.09%) |
Apr 03, 2014 | 21.29 | 21.30 | 21.08 | 21.26 | 2,087,930 | -0.06(-0.28%) |
Apr 02, 2014 | 20.94 | 21.36 | 20.89 | 21.32 | 2,775,244 | +0.40(+1.93%) |