Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 23.07 | 23.20 | 23.06 | 23.17 | 581,371 | +0.10(+0.43%) |
Jun 27, 2014 | 23.01 | 23.08 | 22.84 | 23.07 | 515,450 | -0.16(-0.70%) |
Jun 26, 2014 | 23.27 | 23.29 | 23.18 | 23.24 | 422,298 | -0.21(-0.88%) |
Jun 25, 2014 | 23.44 | 23.51 | 23.26 | 23.44 | 259,062 | -0.24(-1.02%) |
Jun 24, 2014 | 23.80 | 23.83 | 23.65 | 23.68 | 144,841 | +0.00(+0.00%) |
Jun 23, 2014 | 23.75 | 23.78 | 23.63 | 23.68 | 203,320 | -0.17(-0.71%) |
Jun 20, 2014 | 23.75 | 23.93 | 23.73 | 23.85 | 304,250 | +0.01(+0.03%) |
Jun 19, 2014 | 23.82 | 23.85 | 23.68 | 23.84 | 298,503 | +0.14(+0.60%) |
Jun 18, 2014 | 23.55 | 23.74 | 23.51 | 23.70 | 129,793 | +0.11(+0.48%) |
Jun 17, 2014 | 23.47 | 23.60 | 23.47 | 23.59 | 188,807 | +0.06(+0.27%) |
Jun 16, 2014 | 23.55 | 23.57 | 23.41 | 23.53 | 137,757 | -0.02(-0.09%) |
Jun 13, 2014 | 23.43 | 23.60 | 23.38 | 23.55 | 277,678 | +0.19(+0.82%) |
Jun 12, 2014 | 23.32 | 23.45 | 23.31 | 23.36 | 306,930 | +0.27(+1.16%) |
Jun 11, 2014 | 23.23 | 23.23 | 23.08 | 23.09 | 139,251 | -0.16(-0.67%) |
Jun 10, 2014 | 23.27 | 23.28 | 23.19 | 23.24 | 190,787 | -0.06(-0.27%) |
Jun 06, 2014 | 23.26 | 23.31 | 23.17 | 23.31 | 2,166,722 | -0.03(-0.12%) |
Jun 05, 2014 | 23.28 | 23.35 | 23.21 | 23.34 | 147,230 | +0.06(+0.27%) |
Jun 04, 2014 | 23.17 | 23.31 | 23.12 | 23.27 | 332,964 | -0.04(-0.15%) |
Jun 03, 2014 | 23.26 | 23.31 | 23.12 | 23.31 | 281,899 | +0.01(+0.06%) |
Jun 02, 2014 | 23.42 | 23.42 | 23.26 | 23.29 | 366,215 | -0.08(-0.33%) |
May 30, 2014 | 23.25 | 23.38 | 23.24 | 23.37 | 226,062 | +0.14(+0.61%) |
May 29, 2014 | 23.21 | 23.24 | 23.04 | 23.23 | 180,840 | +0.11(+0.46%) |
May 28, 2014 | 22.97 | 23.20 | 22.97 | 23.12 | 246,515 | +0.14(+0.62%) |
May 27, 2014 | 22.73 | 22.98 | 22.68 | 22.98 | 315,733 | +0.06(+0.25%) |
May 23, 2014 | 22.99 | 22.93 | 22.93 | 22.93 | 469,640 | -0.24(-1.04%) |
May 22, 2014 | 23.17 | 23.21 | 23.10 | 23.17 | 113,142 | +0.04(+0.15%) |
May 21, 2014 | 23.13 | 23.17 | 23.08 | 23.13 | 254,904 | -0.04(-0.18%) |
May 20, 2014 | 23.27 | 23.27 | 23.13 | 23.17 | 245,745 | -0.04(-0.18%) |
May 19, 2014 | 23.11 | 23.23 | 23.09 | 23.22 | 209,181 | +0.11(+0.46%) |
May 16, 2014 | 23.01 | 23.12 | 22.98 | 23.11 | 279,421 | +0.16(+0.68%) |
May 15, 2014 | 22.93 | 23.01 | 22.85 | 22.95 | 405,608 | +0.08(+0.37%) |
May 14, 2014 | 22.84 | 23.01 | 22.84 | 22.87 | 384,202 | -0.02(-0.09%) |
May 13, 2014 | 22.85 | 22.91 | 22.74 | 22.89 | 319,939 | +0.04(+0.19%) |
May 12, 2014 | 22.80 | 22.86 | 22.73 | 22.85 | 229,827 | +0.21(+0.94%) |
May 09, 2014 | 22.54 | 22.69 | 22.50 | 22.63 | 402,345 | +0.03(+0.13%) |
May 08, 2014 | 22.63 | 22.72 | 22.56 | 22.61 | 419,925 | +0.45(+2.01%) |
May 07, 2014 | 22.14 | 22.21 | 22.04 | 22.16 | 260,982 | -0.15(-0.67%) |
May 06, 2014 | 22.34 | 22.37 | 22.25 | 22.31 | 180,758 | -0.04(-0.16%) |
May 05, 2014 | 22.32 | 22.34 | 22.23 | 22.34 | 184,409 | -0.02(-0.09%) |
May 02, 2014 | 22.39 | 22.47 | 22.30 | 22.37 | 215,640 | +0.08(+0.35%) |
May 01, 2014 | 22.26 | 22.32 | 22.21 | 22.29 | 298,027 | +0.16(+0.70%) |
Apr 30, 2014 | 22.13 | 22.21 | 22.05 | 22.13 | 666,183 | +0.04(+0.16%) |
Apr 29, 2014 | 22.26 | 22.28 | 22.07 | 22.10 | 857,940 | -0.04(-0.16%) |
Apr 28, 2014 | 22.10 | 22.18 | 22.00 | 22.13 | 662,619 | +0.06(+0.29%) |
Apr 25, 2014 | 22.13 | 22.17 | 22.04 | 22.07 | 210,534 | -0.16(-0.73%) |
Apr 24, 2014 | 22.29 | 22.29 | 22.01 | 22.23 | 272,730 | +0.11(+0.48%) |
Apr 23, 2014 | 22.20 | 22.22 | 22.12 | 22.13 | 240,470 | -0.06(-0.26%) |
Apr 22, 2014 | 22.16 | 22.20 | 22.10 | 22.18 | 332,304 | -0.06(-0.25%) |
Apr 21, 2014 | 22.18 | 22.35 | 21.94 | 22.24 | 344,064 | -0.05(-0.22%) |
Apr 17, 2014 | 22.36 | 22.29 | 22.29 | 22.29 | 898,295 | -0.17(-0.76%) |
Apr 16, 2014 | 22.03 | 22.50 | 21.90 | 22.46 | 1,179,834 | +0.61(+2.78%) |
Apr 15, 2014 | 21.96 | 21.96 | 21.68 | 21.85 | 196,962 | -0.16(-0.71%) |
Apr 14, 2014 | 21.91 | 22.08 | 21.87 | 22.01 | 230,538 | +0.18(+0.84%) |
Apr 11, 2014 | 21.86 | 21.93 | 21.75 | 21.82 | 330,447 | +0.16(+0.72%) |
Apr 10, 2014 | 21.96 | 21.98 | 21.64 | 21.67 | 197,544 | -0.37(-1.67%) |
Apr 09, 2014 | 21.89 | 22.03 | 21.81 | 22.03 | 193,557 | +0.38(+1.73%) |
Apr 08, 2014 | 21.81 | 21.81 | 21.66 | 21.66 | 309,064 | -0.19(-0.87%) |
Apr 07, 2014 | 21.88 | 21.97 | 21.82 | 21.85 | 188,606 | -0.06(-0.26%) |
Apr 04, 2014 | 22.13 | 22.18 | 21.86 | 21.91 | 261,818 | -0.08(-0.35%) |
Apr 03, 2014 | 22.00 | 22.03 | 21.85 | 21.98 | 169,418 | -0.01(-0.06%) |
Apr 02, 2014 | 21.91 | 22.05 | 21.87 | 22.00 | 175,369 | +0.23(+1.07%) |