Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 21.86 | 22.10 | 21.69 | 22.10 | 827,199 | +0.32(+1.49%) |
Jun 27, 2014 | 21.74 | 21.97 | 21.74 | 21.78 | 1,049,061 | -0.08(-0.38%) |
Jun 26, 2014 | 21.86 | 21.87 | 21.75 | 21.86 | 203,623 | +0.00(+0.00%) |
Jun 25, 2014 | 21.70 | 21.90 | 21.70 | 21.86 | 659,735 | +0.08(+0.38%) |
Jun 24, 2014 | 21.73 | 21.92 | 21.64 | 21.78 | 539,870 | +0.09(+0.42%) |
Jun 23, 2014 | 21.80 | 21.84 | 21.60 | 21.69 | 391,526 | +0.00(+0.00%) |
Jun 20, 2014 | 21.69 | 21.84 | 21.53 | 21.69 | 1,119,742 | -0.14(-0.62%) |
Jun 19, 2014 | 21.79 | 22.02 | 21.78 | 21.82 | 407,136 | +0.11(+0.49%) |
Jun 18, 2014 | 21.46 | 21.74 | 21.46 | 21.72 | 543,184 | +0.29(+1.34%) |
Jun 17, 2014 | 21.58 | 21.76 | 21.36 | 21.43 | 496,294 | -0.17(-0.80%) |
Jun 16, 2014 | 21.38 | 21.85 | 21.38 | 21.61 | 359,094 | +0.23(+1.06%) |
Jun 13, 2014 | 21.23 | 21.48 | 21.03 | 21.38 | 195,075 | +0.20(+0.96%) |
Jun 12, 2014 | 21.15 | 21.24 | 20.80 | 21.18 | 554,621 | -0.08(-0.39%) |
Jun 11, 2014 | 21.55 | 21.60 | 21.26 | 21.26 | 204,727 | -0.40(-1.84%) |
Jun 10, 2014 | 21.72 | 21.82 | 21.55 | 21.66 | 191,805 | -0.09(-0.42%) |
Jun 06, 2014 | 21.82 | 21.92 | 21.71 | 21.75 | 248,713 | +0.05(+0.21%) |
Jun 05, 2014 | 21.26 | 21.76 | 21.15 | 21.70 | 347,399 | +0.53(+2.49%) |
Jun 04, 2014 | 21.13 | 21.23 | 21.05 | 21.18 | 422,648 | -0.04(-0.18%) |
Jun 03, 2014 | 21.24 | 21.49 | 21.18 | 21.21 | 825,195 | -0.17(-0.81%) |
Jun 02, 2014 | 21.38 | 21.65 | 21.24 | 21.39 | 360,060 | -0.06(-0.28%) |
May 30, 2014 | 21.29 | 21.49 | 21.22 | 21.45 | 332,628 | +0.19(+0.89%) |
May 29, 2014 | 21.27 | 21.30 | 21.15 | 21.26 | 274,533 | +0.06(+0.28%) |
May 28, 2014 | 20.99 | 21.27 | 20.93 | 21.20 | 390,642 | +0.19(+0.90%) |
May 27, 2014 | 21.09 | 21.22 | 20.97 | 21.01 | 398,907 | +0.09(+0.43%) |
May 23, 2014 | 20.86 | 20.92 | 20.92 | 20.92 | 365,439 | +0.05(+0.22%) |
May 22, 2014 | 20.83 | 20.97 | 20.82 | 20.88 | 200,484 | +0.12(+0.58%) |
May 21, 2014 | 21.00 | 21.00 | 20.68 | 20.75 | 449,509 | -0.16(-0.76%) |
May 20, 2014 | 21.05 | 21.14 | 20.88 | 20.91 | 837,085 | -0.14(-0.68%) |
May 19, 2014 | 21.19 | 21.27 | 20.99 | 21.06 | 653,241 | -0.25(-1.17%) |
May 16, 2014 | 20.77 | 21.31 | 20.70 | 21.30 | 531,396 | +0.48(+2.32%) |
May 15, 2014 | 20.82 | 20.83 | 20.58 | 20.82 | 719,258 | -0.04(-0.18%) |
May 14, 2014 | 20.83 | 21.03 | 20.71 | 20.86 | 575,890 | +0.06(+0.29%) |
May 13, 2014 | 21.02 | 21.21 | 20.77 | 20.80 | 542,092 | -0.23(-1.11%) |
May 12, 2014 | 21.58 | 21.64 | 21.00 | 21.03 | 835,654 | -0.47(-2.17%) |
May 09, 2014 | 21.52 | 21.74 | 21.46 | 21.50 | 759,768 | -0.11(-0.52%) |
May 08, 2014 | 21.53 | 22.02 | 21.21 | 21.61 | 1,631,632 | +0.13(+0.60%) |
May 07, 2014 | 19.86 | 21.57 | 19.74 | 21.49 | 2,114,015 | +1.68(+8.49%) |
May 06, 2014 | 20.02 | 20.09 | 19.77 | 19.80 | 434,845 | -0.23(-1.17%) |
May 05, 2014 | 20.06 | 20.16 | 19.91 | 20.04 | 557,501 | -0.15(-0.75%) |
May 02, 2014 | 20.74 | 20.84 | 20.09 | 20.19 | 646,621 | -0.74(-3.53%) |
May 01, 2014 | 20.94 | 21.03 | 20.68 | 20.93 | 1,014,210 | +0.07(+0.33%) |
Apr 30, 2014 | 20.93 | 21.13 | 20.79 | 20.86 | 651,293 | -0.12(-0.57%) |
Apr 29, 2014 | 21.36 | 21.48 | 20.97 | 20.98 | 1,212,897 | -0.28(-1.31%) |
Apr 28, 2014 | 21.18 | 21.36 | 21.02 | 21.26 | 1,078,229 | +0.14(+0.64%) |
Apr 25, 2014 | 20.85 | 21.19 | 20.78 | 21.12 | 1,183,846 | +0.25(+1.19%) |
Apr 24, 2014 | 20.78 | 20.90 | 20.62 | 20.88 | 574,521 | +0.20(+0.95%) |
Apr 23, 2014 | 20.62 | 20.85 | 20.62 | 20.68 | 443,320 | +0.06(+0.29%) |
Apr 22, 2014 | 20.56 | 20.64 | 20.40 | 20.62 | 361,567 | +0.10(+0.48%) |
Apr 21, 2014 | 20.48 | 20.65 | 20.36 | 20.52 | 313,248 | +0.01(+0.04%) |
Apr 17, 2014 | 20.72 | 20.51 | 20.51 | 20.51 | 323,906 | -0.21(-1.02%) |
Apr 16, 2014 | 20.88 | 20.89 | 20.57 | 20.72 | 587,085 | -0.06(-0.29%) |
Apr 15, 2014 | 20.61 | 20.80 | 20.54 | 20.78 | 604,481 | +0.18(+0.86%) |
Apr 14, 2014 | 20.45 | 20.73 | 20.23 | 20.61 | 668,437 | +0.34(+1.70%) |
Apr 11, 2014 | 20.08 | 20.48 | 20.05 | 20.26 | 873,526 | +0.19(+0.97%) |
Apr 10, 2014 | 20.22 | 20.49 | 19.99 | 20.07 | 490,899 | -0.18(-0.89%) |
Apr 09, 2014 | 20.36 | 20.42 | 20.11 | 20.25 | 393,147 | -0.09(-0.44%) |
Apr 08, 2014 | 20.21 | 20.49 | 20.03 | 20.34 | 385,387 | +0.17(+0.85%) |
Apr 07, 2014 | 20.09 | 20.34 | 20.03 | 20.17 | 500,665 | +0.08(+0.41%) |
Apr 04, 2014 | 20.44 | 20.56 | 20.08 | 20.08 | 541,785 | -0.27(-1.32%) |
Apr 03, 2014 | 20.33 | 20.43 | 20.24 | 20.35 | 328,362 | +0.09(+0.44%) |
Apr 02, 2014 | 20.20 | 20.28 | 20.02 | 20.26 | 385,279 | +0.07(+0.37%) |