Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 20.85 | 20.98 | 20.72 | 20.90 | 851,547 | -0.02(-0.10%) |
Jun 27, 2014 | 20.56 | 20.97 | 20.53 | 20.92 | 1,338,315 | +0.26(+1.26%) |
Jun 26, 2014 | 20.68 | 20.70 | 20.31 | 20.66 | 699,317 | +0.06(+0.29%) |
Jun 25, 2014 | 20.60 | 20.63 | 20.26 | 20.60 | 968,211 | -0.13(-0.63%) |
Jun 24, 2014 | 20.63 | 21.10 | 20.62 | 20.73 | 1,404,311 | +0.01(+0.05%) |
Jun 23, 2014 | 21.15 | 21.40 | 20.65 | 20.72 | 2,029,591 | +0.06(+0.29%) |
Jun 20, 2014 | 20.52 | 20.67 | 20.34 | 20.66 | 1,647,599 | +0.18(+0.88%) |
Jun 19, 2014 | 20.36 | 20.51 | 20.33 | 20.48 | 761,384 | +0.19(+0.94%) |
Jun 18, 2014 | 20.20 | 20.33 | 20.03 | 20.29 | 651,991 | +0.10(+0.50%) |
Jun 17, 2014 | 19.91 | 20.21 | 19.79 | 20.19 | 880,966 | +0.24(+1.20%) |
Jun 16, 2014 | 19.90 | 20.06 | 19.83 | 19.95 | 1,067,382 | -0.01(-0.05%) |
Jun 13, 2014 | 19.80 | 19.98 | 19.63 | 19.96 | 1,463,794 | +0.20(+1.01%) |
Jun 12, 2014 | 19.49 | 19.79 | 19.35 | 19.76 | 1,337,506 | +0.24(+1.23%) |
Jun 11, 2014 | 19.63 | 19.80 | 19.49 | 19.52 | 691,253 | -0.23(-1.16%) |
Jun 10, 2014 | 19.81 | 19.86 | 19.53 | 19.75 | 704,929 | +0.08(+0.41%) |
Jun 06, 2014 | 19.67 | 19.74 | 19.62 | 19.67 | 592,428 | +0.12(+0.61%) |
Jun 05, 2014 | 19.32 | 19.57 | 19.14 | 19.55 | 759,356 | +0.25(+1.30%) |
Jun 04, 2014 | 19.11 | 19.32 | 18.96 | 19.30 | 965,453 | +0.11(+0.57%) |
Jun 03, 2014 | 19.28 | 19.34 | 18.93 | 19.19 | 1,662,545 | -0.15(-0.78%) |
Jun 02, 2014 | 20.00 | 20.00 | 19.34 | 19.34 | 1,488,183 | -0.65(-3.25%) |
May 30, 2014 | 20.17 | 20.27 | 19.97 | 19.99 | 742,820 | -0.13(-0.65%) |
May 29, 2014 | 19.47 | 20.12 | 19.40 | 20.12 | 1,186,069 | +0.73(+3.76%) |
May 28, 2014 | 19.60 | 19.70 | 19.39 | 19.39 | 1,188,614 | -0.28(-1.42%) |
May 27, 2014 | 19.57 | 19.68 | 19.38 | 19.67 | 1,149,403 | +0.24(+1.24%) |
May 23, 2014 | 19.56 | 19.43 | 19.43 | 19.43 | 951,900 | -0.26(-1.32%) |
May 22, 2014 | 19.62 | 19.71 | 19.53 | 19.69 | 438,923 | +0.08(+0.41%) |
May 21, 2014 | 19.46 | 19.70 | 19.36 | 19.61 | 943,685 | +0.19(+0.98%) |
May 20, 2014 | 19.62 | 19.67 | 19.21 | 19.42 | 1,510,259 | -0.26(-1.32%) |
May 19, 2014 | 19.60 | 19.78 | 19.54 | 19.68 | 885,994 | -0.06(-0.30%) |
May 16, 2014 | 19.46 | 19.74 | 19.46 | 19.74 | 939,048 | +0.27(+1.39%) |
May 15, 2014 | 19.46 | 19.58 | 19.25 | 19.47 | 1,692,460 | -0.06(-0.31%) |
May 14, 2014 | 19.89 | 19.89 | 19.50 | 19.53 | 1,805,361 | -0.41(-2.06%) |
May 13, 2014 | 20.20 | 20.22 | 19.92 | 19.94 | 1,446,642 | -0.30(-1.48%) |
May 12, 2014 | 20.56 | 20.61 | 20.09 | 20.24 | 1,902,434 | -0.32(-1.56%) |
May 09, 2014 | 19.30 | 20.71 | 19.26 | 20.56 | 2,652,160 | +0.65(+3.26%) |
May 08, 2014 | 19.82 | 20.07 | 19.72 | 19.91 | 1,313,774 | +0.06(+0.30%) |
May 07, 2014 | 19.87 | 19.96 | 19.73 | 19.85 | 1,005,948 | +0.01(+0.05%) |
May 06, 2014 | 19.79 | 19.95 | 19.60 | 19.84 | 1,023,893 | -0.03(-0.15%) |
May 05, 2014 | 19.85 | 20.06 | 19.69 | 19.87 | 523,099 | -0.14(-0.70%) |
May 02, 2014 | 19.86 | 20.13 | 19.79 | 20.01 | 911,682 | +0.21(+1.06%) |
May 01, 2014 | 19.95 | 20.05 | 19.68 | 19.80 | 911,544 | -0.21(-1.05%) |
Apr 30, 2014 | 19.95 | 20.01 | 19.67 | 20.01 | 851,616 | +0.03(+0.15%) |
Apr 29, 2014 | 20.22 | 20.32 | 19.97 | 19.98 | 695,181 | -0.12(-0.60%) |
Apr 28, 2014 | 20.14 | 20.21 | 19.77 | 20.10 | 821,580 | -0.01(-0.05%) |
Apr 25, 2014 | 20.25 | 20.31 | 19.83 | 20.11 | 1,718,162 | -0.28(-1.37%) |
Apr 24, 2014 | 20.70 | 20.72 | 20.29 | 20.39 | 818,727 | -0.19(-0.92%) |
Apr 23, 2014 | 20.73 | 20.89 | 20.57 | 20.58 | 714,408 | -0.14(-0.68%) |
Apr 22, 2014 | 20.83 | 20.89 | 20.64 | 20.72 | 802,512 | -0.11(-0.53%) |
Apr 21, 2014 | 20.83 | 20.86 | 20.60 | 20.83 | 510,033 | +0.00(+0.00%) |
Apr 17, 2014 | 20.93 | 20.83 | 20.83 | 20.83 | 757,400 | -0.18(-0.86%) |
Apr 16, 2014 | 21.02 | 21.05 | 20.81 | 21.01 | 1,048,293 | +0.17(+0.82%) |
Apr 15, 2014 | 20.85 | 20.91 | 20.47 | 20.84 | 1,165,808 | -0.01(-0.05%) |
Apr 14, 2014 | 20.94 | 21.05 | 20.66 | 20.85 | 1,191,417 | +0.09(+0.43%) |
Apr 11, 2014 | 20.54 | 20.96 | 20.54 | 20.76 | 1,461,891 | -0.04(-0.19%) |
Apr 10, 2014 | 21.25 | 21.30 | 20.73 | 20.80 | 870,991 | -0.47(-2.21%) |
Apr 09, 2014 | 20.97 | 21.30 | 20.90 | 21.27 | 945,098 | +0.36(+1.72%) |
Apr 08, 2014 | 20.67 | 20.91 | 20.60 | 20.91 | 1,369,475 | +0.27(+1.31%) |
Apr 07, 2014 | 20.85 | 20.96 | 20.49 | 20.64 | 1,236,293 | -0.31(-1.48%) |
Apr 04, 2014 | 20.92 | 21.19 | 20.79 | 20.95 | 2,352,161 | +0.20(+0.96%) |
Apr 03, 2014 | 20.70 | 20.92 | 20.61 | 20.75 | 1,664,158 | +0.10(+0.48%) |
Apr 02, 2014 | 20.12 | 20.71 | 20.04 | 20.65 | 1,329,044 | +0.64(+3.20%) |