Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 23.14 | 23.92 | 23.03 | 23.91 | 2,538,601 | +0.83(+3.60%) |
Jun 27, 2014 | 22.91 | 23.20 | 22.88 | 23.08 | 2,131,831 | +0.09(+0.39%) |
Jun 26, 2014 | 23.15 | 23.15 | 22.88 | 22.99 | 1,610,831 | -0.15(-0.65%) |
Jun 25, 2014 | 22.97 | 23.48 | 22.92 | 23.14 | 3,498,142 | +0.13(+0.56%) |
Jun 24, 2014 | 23.72 | 23.79 | 22.95 | 23.01 | 2,520,704 | -0.70(-2.95%) |
Jun 23, 2014 | 24.05 | 24.35 | 23.67 | 23.71 | 1,659,574 | -0.34(-1.41%) |
Jun 20, 2014 | 23.72 | 24.14 | 23.62 | 24.05 | 2,816,500 | +0.28(+1.18%) |
Jun 19, 2014 | 22.90 | 23.82 | 22.75 | 23.77 | 3,978,417 | +0.94(+4.12%) |
Jun 18, 2014 | 22.62 | 22.99 | 22.51 | 22.83 | 2,008,453 | +0.21(+0.93%) |
Jun 17, 2014 | 22.42 | 22.88 | 22.32 | 22.62 | 2,764,750 | +0.14(+0.62%) |
Jun 16, 2014 | 22.79 | 22.83 | 22.38 | 22.48 | 2,959,107 | -0.29(-1.27%) |
Jun 13, 2014 | 22.37 | 22.90 | 22.21 | 22.77 | 2,860,500 | +0.42(+1.88%) |
Jun 12, 2014 | 21.85 | 22.41 | 21.78 | 22.35 | 3,321,428 | +0.54(+2.48%) |
Jun 11, 2014 | 21.51 | 21.87 | 21.37 | 21.81 | 3,038,586 | +0.35(+1.63%) |
Jun 10, 2014 | 21.55 | 21.65 | 21.35 | 21.46 | 2,771,534 | -0.15(-0.69%) |
Jun 06, 2014 | 21.72 | 21.91 | 21.46 | 21.61 | 2,236,856 | -0.02(-0.09%) |
Jun 05, 2014 | 21.14 | 21.71 | 21.06 | 21.63 | 2,698,300 | +0.48(+2.27%) |
Jun 04, 2014 | 20.90 | 21.22 | 20.82 | 21.15 | 2,643,808 | +0.19(+0.91%) |
Jun 03, 2014 | 20.92 | 21.29 | 20.89 | 20.96 | 2,571,486 | +0.00(+0.00%) |
Jun 02, 2014 | 21.20 | 21.48 | 20.88 | 20.96 | 2,368,806 | -0.22(-1.04%) |
May 30, 2014 | 21.28 | 21.49 | 21.06 | 21.18 | 3,081,521 | -0.14(-0.66%) |
May 29, 2014 | 21.55 | 21.57 | 21.16 | 21.32 | 2,591,745 | -0.10(-0.47%) |
May 28, 2014 | 21.05 | 21.51 | 20.88 | 21.42 | 2,070,777 | +0.35(+1.66%) |
May 27, 2014 | 20.80 | 21.29 | 20.45 | 21.07 | 3,311,783 | +0.35(+1.69%) |
May 23, 2014 | 21.15 | 20.72 | 20.72 | 20.72 | 2,807,300 | -0.73(-3.43%) |
May 22, 2014 | 21.49 | 21.55 | 21.20 | 21.45 | 1,010,914 | -0.04(-0.16%) |
May 21, 2014 | 21.20 | 21.58 | 21.16 | 21.49 | 3,125,866 | +0.47(+2.24%) |
May 20, 2014 | 21.21 | 21.25 | 20.74 | 21.02 | 2,000,908 | -0.22(-1.04%) |
May 19, 2014 | 21.18 | 21.56 | 21.13 | 21.24 | 2,287,246 | +0.04(+0.19%) |
May 16, 2014 | 21.48 | 21.48 | 20.92 | 21.20 | 2,676,714 | -0.25(-1.17%) |
May 15, 2014 | 20.97 | 21.56 | 20.70 | 21.45 | 6,638,219 | +0.44(+2.09%) |
May 14, 2014 | 21.40 | 21.50 | 20.79 | 21.01 | 3,940,718 | -0.41(-1.91%) |
May 13, 2014 | 21.76 | 21.84 | 21.38 | 21.42 | 4,042,229 | -0.26(-1.20%) |
May 12, 2014 | 21.98 | 22.08 | 21.67 | 21.68 | 3,240,893 | -0.23(-1.05%) |
May 09, 2014 | 21.76 | 22.04 | 21.64 | 21.91 | 4,232,411 | +0.61(+2.86%) |
May 08, 2014 | 21.97 | 22.22 | 21.27 | 21.30 | 2,926,685 | -0.65(-2.96%) |
May 07, 2014 | 22.42 | 22.60 | 21.76 | 21.95 | 5,792,564 | +0.39(+1.81%) |
May 06, 2014 | 21.60 | 21.93 | 21.44 | 21.56 | 4,914,529 | +0.06(+0.28%) |
May 05, 2014 | 21.48 | 21.55 | 21.30 | 21.50 | 2,005,219 | -0.07(-0.32%) |
May 02, 2014 | 21.37 | 21.68 | 21.24 | 21.57 | 2,510,006 | +0.15(+0.70%) |
May 01, 2014 | 21.65 | 21.75 | 21.15 | 21.42 | 4,970,671 | +0.14(+0.66%) |
Apr 30, 2014 | 21.10 | 21.34 | 20.69 | 21.28 | 2,855,407 | +0.09(+0.42%) |
Apr 29, 2014 | 21.23 | 21.47 | 21.16 | 21.19 | 2,046,185 | +0.10(+0.47%) |
Apr 28, 2014 | 21.15 | 21.33 | 20.94 | 21.09 | 3,203,892 | +0.06(+0.29%) |
Apr 25, 2014 | 21.58 | 21.59 | 20.95 | 21.03 | 2,768,305 | -0.57(-2.64%) |
Apr 24, 2014 | 21.94 | 22.18 | 21.49 | 21.60 | 3,483,522 | -0.19(-0.87%) |
Apr 23, 2014 | 21.27 | 21.86 | 21.20 | 21.79 | 5,877,508 | +0.58(+2.73%) |
Apr 22, 2014 | 21.02 | 21.39 | 20.86 | 21.21 | 4,359,193 | +0.18(+0.86%) |
Apr 21, 2014 | 20.27 | 21.06 | 20.12 | 21.03 | 4,855,110 | +0.76(+3.75%) |
Apr 17, 2014 | 19.36 | 20.27 | 20.27 | 20.27 | 4,280,400 | +0.91(+4.70%) |
Apr 16, 2014 | 19.26 | 19.43 | 19.22 | 19.36 | 2,182,828 | +0.23(+1.20%) |
Apr 15, 2014 | 18.92 | 19.31 | 18.77 | 19.13 | 2,913,882 | +0.23(+1.22%) |
Apr 14, 2014 | 18.97 | 19.06 | 18.68 | 18.90 | 2,971,016 | +0.09(+0.48%) |
Apr 11, 2014 | 18.91 | 19.08 | 18.71 | 18.81 | 2,178,111 | -0.15(-0.79%) |
Apr 10, 2014 | 19.27 | 19.31 | 18.77 | 18.96 | 2,264,995 | -0.31(-1.61%) |
Apr 09, 2014 | 19.25 | 19.35 | 19.03 | 19.27 | 2,304,994 | +0.06(+0.31%) |
Apr 08, 2014 | 19.04 | 19.39 | 18.89 | 19.21 | 3,347,165 | +0.25(+1.32%) |
Apr 07, 2014 | 19.32 | 19.46 | 18.85 | 18.96 | 3,788,586 | -0.43(-2.22%) |
Apr 04, 2014 | 19.86 | 19.90 | 19.28 | 19.39 | 3,386,085 | -0.30(-1.52%) |
Apr 03, 2014 | 19.00 | 19.82 | 18.94 | 19.69 | 6,884,395 | +0.70(+3.69%) |
Apr 02, 2014 | 18.38 | 19.05 | 18.30 | 18.99 | 4,898,473 | +0.71(+3.88%) |