Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 23.11 | 23.27 | 23.01 | 23.20 | 5,648,059 | +0.09(+0.38%) |
Jun 27, 2014 | 22.76 | 23.15 | 22.76 | 23.11 | 6,339,072 | +0.18(+0.80%) |
Jun 26, 2014 | 23.09 | 23.10 | 22.46 | 22.92 | 11,296,949 | -0.16(-0.69%) |
Jun 25, 2014 | 22.88 | 23.21 | 22.70 | 23.08 | 6,930,773 | +0.12(+0.51%) |
Jun 24, 2014 | 23.28 | 23.63 | 22.94 | 22.97 | 10,427,176 | -0.48(-2.03%) |
Jun 23, 2014 | 23.31 | 23.49 | 23.12 | 23.44 | 5,841,272 | +0.14(+0.59%) |
Jun 20, 2014 | 23.30 | 23.40 | 23.17 | 23.31 | 7,789,596 | +0.19(+0.80%) |
Jun 19, 2014 | 23.28 | 23.29 | 22.89 | 23.12 | 7,528,158 | -0.11(-0.46%) |
Jun 18, 2014 | 22.87 | 23.31 | 22.57 | 23.23 | 9,815,838 | +0.36(+1.58%) |
Jun 17, 2014 | 22.21 | 22.94 | 22.11 | 22.87 | 9,256,569 | +0.59(+2.66%) |
Jun 16, 2014 | 22.44 | 22.46 | 22.08 | 22.27 | 7,812,018 | -0.26(-1.13%) |
Jun 13, 2014 | 22.59 | 22.80 | 22.38 | 22.53 | 10,924,206 | -0.01(-0.04%) |
Jun 12, 2014 | 22.86 | 22.92 | 22.38 | 22.54 | 17,887,812 | -0.38(-1.65%) |
Jun 11, 2014 | 23.00 | 23.09 | 22.71 | 22.92 | 11,368,540 | -0.43(-1.83%) |
Jun 10, 2014 | 23.21 | 23.35 | 23.11 | 23.34 | 7,260,656 | +0.16(+0.70%) |
Jun 06, 2014 | 22.82 | 23.23 | 22.80 | 23.18 | 11,282,918 | +0.42(+1.86%) |
Jun 05, 2014 | 22.24 | 22.77 | 21.98 | 22.76 | 12,635,017 | +0.61(+2.73%) |
Jun 04, 2014 | 21.77 | 22.19 | 21.77 | 22.15 | 7,005,686 | +0.23(+1.07%) |
Jun 03, 2014 | 21.72 | 21.94 | 21.59 | 21.92 | 7,280,044 | +0.02(+0.10%) |
Jun 02, 2014 | 21.81 | 21.93 | 21.49 | 21.90 | 7,669,775 | +0.18(+0.83%) |
May 30, 2014 | 21.53 | 21.78 | 21.53 | 21.72 | 8,442,477 | +0.10(+0.47%) |
May 29, 2014 | 21.53 | 21.65 | 21.37 | 21.62 | 6,193,025 | +0.15(+0.69%) |
May 28, 2014 | 21.59 | 21.63 | 21.37 | 21.47 | 6,869,878 | -0.16(-0.74%) |
May 27, 2014 | 21.35 | 21.81 | 21.30 | 21.63 | 11,274,338 | +0.58(+2.77%) |
May 23, 2014 | 20.83 | 21.05 | 21.05 | 21.05 | 33,116,320 | +0.14(+0.68%) |
May 22, 2014 | 20.65 | 20.94 | 20.51 | 20.90 | 5,104,851 | +0.26(+1.27%) |
May 21, 2014 | 20.43 | 20.79 | 20.42 | 20.64 | 9,314,262 | +0.42(+2.08%) |
May 20, 2014 | 20.61 | 20.62 | 20.04 | 20.22 | 9,324,993 | -0.38(-1.85%) |
May 19, 2014 | 20.18 | 20.66 | 20.14 | 20.60 | 9,427,947 | +0.30(+1.46%) |
May 16, 2014 | 20.26 | 20.32 | 19.85 | 20.30 | 10,361,209 | +0.08(+0.40%) |
May 15, 2014 | 20.72 | 20.72 | 19.78 | 20.22 | 17,152,464 | -0.62(-2.99%) |
May 14, 2014 | 21.24 | 21.32 | 20.77 | 20.85 | 6,625,418 | -0.45(-2.13%) |
May 13, 2014 | 21.41 | 21.59 | 21.25 | 21.30 | 5,365,655 | -0.10(-0.48%) |
May 12, 2014 | 21.04 | 21.45 | 20.99 | 21.40 | 9,862,943 | +0.59(+2.83%) |
May 09, 2014 | 20.86 | 20.88 | 20.46 | 20.82 | 7,223,652 | -0.06(-0.29%) |
May 08, 2014 | 20.59 | 21.20 | 20.59 | 20.88 | 10,596,692 | +0.14(+0.66%) |
May 07, 2014 | 20.21 | 20.75 | 20.05 | 20.74 | 11,146,739 | +0.74(+3.68%) |
May 06, 2014 | 20.62 | 20.62 | 19.98 | 20.00 | 12,304,164 | -0.77(-3.69%) |
May 05, 2014 | 20.46 | 20.79 | 20.18 | 20.77 | 8,016,521 | -0.18(-0.85%) |
May 02, 2014 | 21.01 | 21.40 | 20.79 | 20.95 | 15,541,301 | -0.00(-0.02%) |
May 01, 2014 | 20.79 | 21.05 | 20.64 | 20.95 | 8,126,771 | +0.14(+0.66%) |
Apr 30, 2014 | 20.47 | 20.88 | 20.41 | 20.82 | 8,213,539 | +0.22(+1.07%) |
Apr 29, 2014 | 20.34 | 20.61 | 20.28 | 20.59 | 8,962,009 | +0.49(+2.44%) |
Apr 28, 2014 | 20.34 | 20.53 | 19.53 | 20.11 | 13,827,667 | -0.25(-1.23%) |
Apr 25, 2014 | 20.80 | 20.82 | 20.28 | 20.36 | 11,759,969 | -0.66(-3.16%) |
Apr 24, 2014 | 21.21 | 21.26 | 20.77 | 21.02 | 11,863,639 | -0.02(-0.09%) |
Apr 23, 2014 | 20.93 | 21.06 | 20.78 | 21.04 | 10,404,152 | +0.10(+0.49%) |
Apr 22, 2014 | 20.56 | 21.09 | 20.43 | 20.94 | 14,522,197 | +0.40(+1.96%) |
Apr 21, 2014 | 20.58 | 20.67 | 20.41 | 20.53 | 9,232,919 | -0.02(-0.10%) |
Apr 17, 2014 | 20.54 | 20.56 | 20.56 | 20.56 | 45,849,520 | +0.03(+0.16%) |
Apr 16, 2014 | 20.25 | 20.53 | 19.99 | 20.52 | 11,055,498 | +0.55(+2.78%) |
Apr 15, 2014 | 19.70 | 20.06 | 19.17 | 19.97 | 22,048,700 | +0.52(+2.67%) |
Apr 14, 2014 | 19.63 | 19.68 | 18.90 | 19.45 | 16,557,505 | +0.42(+2.21%) |
Apr 11, 2014 | 19.22 | 19.54 | 18.85 | 19.03 | 26,840,884 | -0.70(-3.53%) |
Apr 10, 2014 | 21.11 | 21.18 | 19.69 | 19.72 | 29,510,714 | -1.39(-6.59%) |
Apr 09, 2014 | 20.83 | 21.16 | 20.46 | 21.12 | 14,821,975 | +0.53(+2.56%) |
Apr 08, 2014 | 20.57 | 20.69 | 20.10 | 20.59 | 19,004,622 | +0.08(+0.38%) |
Apr 07, 2014 | 21.24 | 21.37 | 20.42 | 20.51 | 20,635,814 | -0.91(-4.25%) |
Apr 04, 2014 | 22.43 | 22.50 | 21.37 | 21.42 | 26,992,218 | -0.76(-3.42%) |
Apr 03, 2014 | 22.37 | 22.38 | 21.93 | 22.18 | 14,244,835 | -0.13(-0.57%) |
Apr 02, 2014 | 22.17 | 22.39 | 22.05 | 22.31 | 17,498,390 | +0.11(+0.48%) |