Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 21.46 | 21.70 | 21.34 | 21.69 | 991,386 | +0.17(+0.79%) |
Jun 27, 2014 | 21.07 | 21.56 | 21.07 | 21.52 | 1,441,385 | +0.28(+1.32%) |
Jun 26, 2014 | 21.31 | 21.32 | 20.88 | 21.24 | 964,506 | -0.05(-0.25%) |
Jun 25, 2014 | 20.72 | 21.31 | 20.70 | 21.30 | 1,229,085 | +0.33(+1.57%) |
Jun 24, 2014 | 21.31 | 21.72 | 20.92 | 20.97 | 1,930,053 | -0.44(-2.06%) |
Jun 23, 2014 | 21.60 | 21.60 | 21.29 | 21.41 | 1,290,628 | -0.10(-0.46%) |
Jun 20, 2014 | 21.39 | 21.51 | 21.25 | 21.51 | 2,074,494 | +0.16(+0.75%) |
Jun 19, 2014 | 21.48 | 21.48 | 21.09 | 21.35 | 1,014,189 | +0.03(+0.15%) |
Jun 18, 2014 | 21.01 | 21.33 | 20.87 | 21.31 | 2,579,596 | +0.27(+1.27%) |
Jun 17, 2014 | 20.69 | 21.21 | 20.63 | 21.05 | 33,608,200 | +0.31(+1.51%) |
Jun 16, 2014 | 20.51 | 20.74 | 20.40 | 20.73 | 1,568,221 | +0.16(+0.78%) |
Jun 13, 2014 | 20.59 | 20.65 | 20.23 | 20.57 | 808,407 | +0.08(+0.39%) |
Jun 12, 2014 | 20.64 | 20.66 | 20.31 | 20.49 | 1,478,197 | -0.23(-1.12%) |
Jun 11, 2014 | 20.72 | 20.80 | 20.48 | 20.72 | 1,459,298 | -0.19(-0.93%) |
Jun 10, 2014 | 20.93 | 20.95 | 20.68 | 20.92 | 972,002 | +0.26(+1.27%) |
Jun 06, 2014 | 20.45 | 20.68 | 20.39 | 20.66 | 1,099,126 | +0.39(+1.92%) |
Jun 05, 2014 | 19.54 | 20.29 | 19.34 | 20.27 | 1,754,972 | +0.82(+4.19%) |
Jun 04, 2014 | 19.14 | 19.49 | 19.04 | 19.45 | 728,282 | +0.15(+0.77%) |
Jun 03, 2014 | 19.20 | 19.42 | 19.00 | 19.30 | 982,411 | -0.09(-0.49%) |
Jun 02, 2014 | 19.66 | 19.67 | 19.09 | 19.40 | 979,596 | -0.19(-0.96%) |
May 30, 2014 | 19.76 | 19.81 | 19.43 | 19.58 | 820,464 | -0.20(-1.00%) |
May 29, 2014 | 19.78 | 19.85 | 19.55 | 19.78 | 699,944 | +0.15(+0.76%) |
May 28, 2014 | 19.78 | 19.81 | 19.49 | 19.63 | 909,921 | -0.22(-1.09%) |
May 27, 2014 | 19.57 | 19.94 | 19.55 | 19.85 | 1,133,945 | +0.56(+2.89%) |
May 23, 2014 | 18.85 | 19.29 | 19.29 | 19.29 | 775,442 | +0.31(+1.64%) |
May 22, 2014 | 18.61 | 18.98 | 18.52 | 18.98 | 922,065 | +0.47(+2.55%) |
May 21, 2014 | 18.51 | 18.67 | 18.16 | 18.51 | 1,993,042 | +0.18(+0.98%) |
May 20, 2014 | 18.81 | 18.81 | 18.10 | 18.33 | 50,597,204 | -0.57(-3.04%) |
May 19, 2014 | 18.41 | 19.00 | 18.32 | 18.90 | 1,101,961 | +0.41(+2.21%) |
May 16, 2014 | 18.30 | 18.52 | 18.00 | 18.49 | 823,801 | +0.22(+1.21%) |
May 15, 2014 | 18.32 | 18.37 | 17.79 | 18.27 | 1,191,480 | -0.25(-1.35%) |
May 14, 2014 | 19.05 | 19.05 | 18.46 | 18.52 | 1,756,583 | -0.62(-3.25%) |
May 13, 2014 | 19.49 | 19.63 | 19.12 | 19.15 | 2,221,540 | -0.37(-1.92%) |
May 12, 2014 | 18.89 | 19.69 | 18.83 | 19.52 | 1,345,952 | +0.84(+4.52%) |
May 09, 2014 | 18.24 | 18.69 | 18.13 | 18.68 | 1,163,056 | +0.34(+1.85%) |
May 08, 2014 | 18.69 | 19.09 | 18.24 | 18.34 | 1,625,925 | -0.39(-2.07%) |
May 07, 2014 | 18.76 | 18.84 | 18.15 | 18.73 | 1,329,482 | +0.03(+0.14%) |
May 06, 2014 | 19.18 | 19.25 | 18.67 | 18.70 | 1,088,105 | -0.61(-3.17%) |
May 05, 2014 | 19.07 | 19.41 | 18.87 | 19.31 | 1,530,082 | -0.06(-0.31%) |
May 02, 2014 | 19.42 | 19.75 | 19.27 | 19.37 | 2,354,578 | +0.05(+0.26%) |
May 01, 2014 | 19.30 | 19.62 | 18.87 | 19.32 | 50,309,220 | -0.03(-0.15%) |
Apr 30, 2014 | 18.96 | 19.38 | 18.69 | 19.35 | 1,589,894 | +0.24(+1.26%) |
Apr 29, 2014 | 19.17 | 19.35 | 19.01 | 19.11 | 1,553,119 | +0.08(+0.44%) |
Apr 28, 2014 | 19.40 | 19.55 | 18.46 | 19.02 | 2,809,606 | -0.22(-1.16%) |
Apr 25, 2014 | 19.77 | 19.79 | 19.11 | 19.25 | 1,549,338 | -0.69(-3.48%) |
Apr 24, 2014 | 20.32 | 20.32 | 19.62 | 19.94 | 1,861,619 | -0.09(-0.46%) |
Apr 23, 2014 | 20.25 | 20.36 | 20.02 | 20.03 | 2,127,711 | -0.29(-1.45%) |
Apr 22, 2014 | 19.98 | 20.45 | 19.91 | 20.33 | 1,496,130 | +0.44(+2.23%) |
Apr 21, 2014 | 19.78 | 19.92 | 19.50 | 19.89 | 984,371 | +0.17(+0.85%) |
Apr 17, 2014 | 19.40 | 19.72 | 19.72 | 19.72 | 1,764,983 | +0.22(+1.11%) |
Apr 16, 2014 | 19.36 | 19.54 | 19.13 | 19.50 | 2,476,516 | +0.38(+2.00%) |
Apr 15, 2014 | 19.08 | 19.30 | 18.26 | 19.12 | 2,407,901 | +0.16(+0.85%) |
Apr 14, 2014 | 19.23 | 19.37 | 18.60 | 18.96 | 1,573,588 | +0.10(+0.53%) |
Apr 11, 2014 | 19.06 | 19.45 | 18.67 | 18.86 | 2,414,772 | -0.53(-2.74%) |
Apr 10, 2014 | 20.53 | 20.53 | 19.19 | 19.39 | 2,657,801 | -1.16(-5.65%) |
Apr 09, 2014 | 20.12 | 20.56 | 19.95 | 20.55 | 1,362,632 | +0.57(+2.85%) |
Apr 08, 2014 | 19.72 | 20.19 | 19.50 | 19.98 | 1,304,209 | +0.29(+1.48%) |
Apr 07, 2014 | 20.11 | 20.22 | 19.47 | 19.69 | 2,082,454 | -0.61(-3.02%) |
Apr 04, 2014 | 21.59 | 21.62 | 20.16 | 20.30 | 2,297,153 | -0.97(-4.55%) |
Apr 03, 2014 | 21.75 | 21.75 | 21.11 | 21.27 | 1,623,784 | -0.45(-2.08%) |
Apr 02, 2014 | 21.68 | 21.76 | 21.50 | 21.72 | 2,182,263 | +0.17(+0.78%) |