Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 24.62 | 24.86 | 24.49 | 24.85 | 705,067 | +0.24(+0.96%) |
Jun 27, 2014 | 24.35 | 24.69 | 24.35 | 24.61 | 823,007 | +0.16(+0.64%) |
Jun 26, 2014 | 24.47 | 24.51 | 24.30 | 24.45 | 420,861 | -0.02(-0.09%) |
Jun 25, 2014 | 24.29 | 24.54 | 24.24 | 24.47 | 643,392 | +0.10(+0.41%) |
Jun 24, 2014 | 24.19 | 24.52 | 24.16 | 24.37 | 1,168,713 | +0.17(+0.71%) |
Jun 23, 2014 | 24.21 | 24.32 | 23.99 | 24.20 | 1,024,609 | +0.11(+0.45%) |
Jun 20, 2014 | 24.06 | 24.14 | 23.92 | 24.09 | 983,906 | +0.09(+0.36%) |
Jun 19, 2014 | 23.83 | 24.11 | 23.76 | 24.01 | 830,092 | +0.23(+0.96%) |
Jun 18, 2014 | 23.47 | 23.79 | 23.46 | 23.78 | 805,646 | +0.38(+1.61%) |
Jun 17, 2014 | 23.42 | 23.60 | 23.38 | 23.40 | 631,075 | -0.06(-0.24%) |
Jun 16, 2014 | 23.22 | 23.63 | 23.21 | 23.46 | 702,433 | +0.21(+0.89%) |
Jun 13, 2014 | 23.12 | 23.34 | 23.00 | 23.25 | 501,728 | +0.16(+0.68%) |
Jun 12, 2014 | 23.23 | 23.26 | 22.85 | 23.10 | 1,323,132 | -0.16(-0.67%) |
Jun 11, 2014 | 23.43 | 23.50 | 23.25 | 23.25 | 644,611 | -0.23(-1.00%) |
Jun 10, 2014 | 23.65 | 23.80 | 23.47 | 23.49 | 674,430 | -0.45(-1.90%) |
Jun 06, 2014 | 23.87 | 24.03 | 23.87 | 23.94 | 773,335 | +0.11(+0.48%) |
Jun 05, 2014 | 23.49 | 23.83 | 23.36 | 23.83 | 561,332 | +0.47(+2.01%) |
Jun 04, 2014 | 23.42 | 23.55 | 23.36 | 23.36 | 606,982 | -0.05(-0.21%) |
Jun 03, 2014 | 23.31 | 23.47 | 23.26 | 23.41 | 930,735 | +0.04(+0.18%) |
Jun 02, 2014 | 23.53 | 23.63 | 23.34 | 23.37 | 776,032 | -0.14(-0.57%) |
May 30, 2014 | 23.48 | 23.57 | 23.35 | 23.50 | 1,306,063 | +0.06(+0.24%) |
May 29, 2014 | 23.62 | 23.65 | 23.40 | 23.45 | 665,484 | -0.15(-0.63%) |
May 28, 2014 | 23.49 | 23.66 | 23.38 | 23.60 | 1,304,520 | +0.01(+0.06%) |
May 27, 2014 | 23.43 | 23.66 | 23.40 | 23.58 | 907,729 | +0.31(+1.31%) |
May 23, 2014 | 23.37 | 23.28 | 23.28 | 23.28 | 808,770 | -0.04(-0.18%) |
May 22, 2014 | 23.15 | 23.38 | 23.13 | 23.32 | 687,108 | +0.15(+0.64%) |
May 21, 2014 | 23.37 | 23.53 | 23.15 | 23.17 | 744,888 | -0.19(-0.82%) |
May 20, 2014 | 23.23 | 23.45 | 23.18 | 23.36 | 1,811,964 | +0.11(+0.46%) |
May 19, 2014 | 23.46 | 23.46 | 23.19 | 23.25 | 1,072,259 | -0.23(-0.97%) |
May 16, 2014 | 23.29 | 23.48 | 23.17 | 23.48 | 864,263 | +0.18(+0.76%) |
May 15, 2014 | 23.32 | 23.40 | 23.24 | 23.30 | 1,612,144 | -0.06(-0.24%) |
May 14, 2014 | 23.18 | 23.50 | 23.18 | 23.36 | 890,581 | +0.16(+0.70%) |
May 13, 2014 | 23.08 | 23.28 | 23.08 | 23.20 | 911,999 | +0.11(+0.49%) |
May 12, 2014 | 23.27 | 23.36 | 23.07 | 23.08 | 1,249,772 | -0.11(-0.49%) |
May 09, 2014 | 23.47 | 23.53 | 23.18 | 23.20 | 1,127,947 | -0.28(-1.18%) |
May 08, 2014 | 23.57 | 23.63 | 23.43 | 23.47 | 1,302,193 | -0.04(-0.15%) |
May 07, 2014 | 23.20 | 23.53 | 23.14 | 23.51 | 553,927 | +0.31(+1.32%) |
May 06, 2014 | 23.19 | 23.33 | 23.13 | 23.20 | 1,383,237 | -0.08(-0.34%) |
May 05, 2014 | 23.21 | 23.37 | 23.14 | 23.28 | 588,117 | -0.04(-0.18%) |
May 02, 2014 | 23.68 | 23.77 | 23.14 | 23.33 | 1,658,043 | -0.37(-1.56%) |
May 01, 2014 | 23.78 | 23.86 | 23.42 | 23.70 | 716,590 | -0.09(-0.39%) |
Apr 30, 2014 | 23.50 | 24.05 | 23.35 | 23.79 | 2,178,008 | +0.41(+1.73%) |
Apr 29, 2014 | 23.54 | 23.71 | 23.11 | 23.38 | 1,513,386 | -0.10(-0.42%) |
Apr 28, 2014 | 23.52 | 23.55 | 23.17 | 23.48 | 774,590 | +0.04(+0.15%) |
Apr 25, 2014 | 23.33 | 23.52 | 23.31 | 23.45 | 898,843 | +0.13(+0.55%) |
Apr 24, 2014 | 23.24 | 23.35 | 23.10 | 23.32 | 820,879 | +0.15(+0.64%) |
Apr 23, 2014 | 23.12 | 23.32 | 23.05 | 23.17 | 885,722 | +0.06(+0.28%) |
Apr 22, 2014 | 22.98 | 23.13 | 22.91 | 23.11 | 513,394 | +0.11(+0.49%) |
Apr 21, 2014 | 23.01 | 23.18 | 22.88 | 22.99 | 758,131 | +0.05(+0.22%) |
Apr 17, 2014 | 23.23 | 22.94 | 22.94 | 22.94 | 1,039,103 | -0.28(-1.19%) |
Apr 16, 2014 | 23.22 | 23.25 | 23.08 | 23.22 | 1,148,992 | +0.09(+0.40%) |
Apr 15, 2014 | 23.01 | 23.18 | 22.91 | 23.13 | 1,146,510 | +0.13(+0.56%) |
Apr 14, 2014 | 23.03 | 23.16 | 22.88 | 23.00 | 662,240 | +0.11(+0.50%) |
Apr 11, 2014 | 22.82 | 23.20 | 22.82 | 22.88 | 519,958 | -0.09(-0.40%) |
Apr 10, 2014 | 23.12 | 23.26 | 22.91 | 22.98 | 1,328,462 | -0.11(-0.46%) |
Apr 09, 2014 | 23.18 | 23.29 | 22.86 | 23.08 | 795,811 | -0.06(-0.25%) |
Apr 08, 2014 | 23.02 | 23.28 | 22.88 | 23.14 | 695,274 | +0.13(+0.56%) |
Apr 07, 2014 | 22.96 | 23.15 | 22.76 | 23.01 | 476,328 | -0.05(-0.22%) |
Apr 04, 2014 | 23.28 | 23.41 | 23.06 | 23.06 | 745,633 | -0.07(-0.31%) |
Apr 03, 2014 | 23.08 | 23.21 | 22.96 | 23.13 | 909,366 | +0.06(+0.25%) |
Apr 02, 2014 | 22.93 | 23.09 | 22.75 | 23.08 | 627,780 | +0.13(+0.59%) |